Adamis Pharmaceuticl (NQ: ADMP )

1.030 USD -0.070 (-6.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.440 4.630 4.422 4.550 46,030 +0.12(+2.71%)
Nov 27, 2015 4.450 4.450 4.300 4.430 25,515 -0.01(-0.23%)
Nov 25, 2015 4.310 4.440 4.440 4.440 21,800 +0.07(+1.60%)
Nov 24, 2015 4.360 4.380 4.010 4.370 39,991 +0.03(+0.69%)
Nov 23, 2015 4.130 4.450 4.085 4.340 81,704 +0.19(+4.58%)
Nov 20, 2015 4.030 4.160 4.010 4.150 26,176 +0.16(+3.92%)
Nov 19, 2015 4.030 4.226 3.960 3.993 41,105 -0.09(-2.12%)
Nov 18, 2015 4.200 4.200 4.050 4.080 16,227 -0.14(-3.32%)
Nov 17, 2015 4.280 4.280 4.100 4.220 15,538 -0.04(-0.94%)
Nov 16, 2015 4.210 4.490 4.180 4.260 82,668 +0.02(+0.47%)
Nov 13, 2015 4.010 4.240 3.890 4.240 32,238 +0.28(+7.07%)
Nov 12, 2015 3.840 4.070 3.790 3.960 24,517 +0.15(+3.94%)
Nov 11, 2015 3.870 4.000 3.810 3.810 12,073 -0.06(-1.55%)
Nov 10, 2015 3.868 3.880 3.781 3.870 27,170 -0.03(-0.77%)
Nov 09, 2015 4.190 4.190 3.790 3.900 56,374 -0.25(-6.02%)
Nov 06, 2015 4.190 4.200 4.115 4.150 14,076 -0.07(-1.75%)
Nov 05, 2015 4.150 4.273 4.110 4.224 25,211 +0.03(+0.81%)
Nov 04, 2015 4.170 4.300 4.160 4.190 4,545 +0.05(+1.21%)
Nov 03, 2015 4.220 4.490 4.080 4.140 9,590 -0.10(-2.36%)
Nov 02, 2015 4.320 4.490 4.098 4.240 34,363 -0.08(-1.85%)
Oct 30, 2015 4.110 4.480 4.040 4.320 57,330 +0.24(+5.88%)
Oct 29, 2015 4.060 4.150 3.720 4.080 76,805 +0.00(+0.00%)
Oct 28, 2015 3.770 4.188 3.770 4.080 29,069 +0.29(+7.65%)
Oct 27, 2015 3.760 3.889 3.730 3.790 24,985 +0.00(+0.00%)
Oct 26, 2015 3.890 3.920 3.720 3.790 27,951 +0.03(+0.80%)
Oct 23, 2015 3.860 3.860 3.700 3.760 16,692 -0.08(-2.08%)
Oct 22, 2015 3.800 3.880 3.750 3.840 5,227 +0.08(+2.13%)
Oct 21, 2015 3.860 3.860 3.620 3.760 42,777 -0.12(-3.09%)
Oct 20, 2015 3.970 3.970 3.830 3.880 11,449 -0.01(-0.26%)
Oct 19, 2015 4.000 4.030 3.860 3.890 20,388 -0.07(-1.77%)
Oct 16, 2015 3.820 3.960 3.820 3.960 11,339 +0.09(+2.33%)
Oct 15, 2015 4.080 4.100 3.750 3.870 83,404 -0.15(-3.73%)
Oct 14, 2015 4.250 4.250 4.000 4.020 52,090 -0.22(-5.19%)
Oct 13, 2015 3.990 4.250 3.930 4.240 50,062 +0.24(+6.00%)
Oct 12, 2015 4.030 4.050 3.860 4.000 19,095 +0.00(+0.00%)
Oct 09, 2015 4.030 4.050 3.920 4.000 8,632 -0.05(-1.23%)
Oct 08, 2015 4.030 4.210 4.000 4.050 12,646 +0.06(+1.50%)
Oct 07, 2015 4.070 4.120 3.980 3.990 9,997 -0.10(-2.44%)
Oct 06, 2015 4.110 4.178 3.970 4.090 10,584 -0.06(-1.45%)
Oct 05, 2015 4.030 4.200 3.850 4.150 31,275 +0.14(+3.49%)
Oct 02, 2015 3.930 4.050 3.930 4.010 12,252 -0.02(-0.50%)
Oct 01, 2015 3.880 4.030 3.835 4.030 36,159 +0.16(+4.13%)
Sep 30, 2015 3.620 3.890 3.530 3.870 56,089 +0.25(+6.91%)
Sep 29, 2015 3.730 4.190 3.600 3.620 82,911 -0.17(-4.49%)
Sep 28, 2015 4.050 4.060 3.610 3.790 119,935 -0.31(-7.56%)
Sep 25, 2015 4.400 4.405 4.072 4.100 23,937 -0.27(-6.18%)
Sep 24, 2015 4.490 4.550 4.300 4.370 17,288 -0.08(-1.80%)
Sep 23, 2015 4.520 4.600 4.151 4.450 11,467 -0.07(-1.55%)
Sep 22, 2015 4.554 4.554 4.400 4.520 40,358 -0.09(-1.95%)
Sep 21, 2015 4.644 4.670 4.580 4.610 21,584 +0.03(+0.66%)
Sep 18, 2015 4.540 4.640 4.440 4.580 34,482 -0.05(-1.08%)
Sep 17, 2015 4.610 4.680 4.470 4.630 28,556 +0.02(+0.43%)
Sep 16, 2015 4.447 4.630 4.390 4.610 43,673 +0.23(+5.25%)
Sep 15, 2015 4.420 4.420 4.240 4.380 42,847 -0.02(-0.45%)
Sep 14, 2015 4.450 4.498 4.295 4.400 31,350 -0.08(-1.79%)
Sep 11, 2015 4.330 4.480 4.330 4.480 31,804 +0.18(+4.19%)
Sep 10, 2015 4.190 4.495 4.040 4.300 187,090 +0.24(+5.91%)
Sep 09, 2015 3.850 4.240 3.850 4.060 75,511 +0.42(+11.54%)
Sep 08, 2015 3.650 3.930 3.640 3.640 59,333 +0.01(+0.28%)
Sep 04, 2015 3.510 3.630 3.630 3.630 27,800 +0.05(+1.40%)
Sep 03, 2015 3.700 3.700 3.560 3.580 51,087 -0.15(-4.02%)
Sep 02, 2015 3.740 3.980 3.660 3.730 29,884 +0.03(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.