Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamis Pharmaceuticl (NQ: ADMP )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.200 2.280 2.090 2.250 702,700 +0.15(+7.14%)
Dec 28, 2018 2.180 2.250 2.060 2.100 609,700 -0.08(-3.67%)
Dec 27, 2018 2.160 2.390 2.120 2.180 513,258 +0.01(+0.46%)
Dec 26, 2018 2.180 2.276 2.100 2.170 464,788 -0.02(-0.91%)
Dec 24, 2018 2.190 2.250 2.120 2.190 165,800 -0.04(-1.79%)
Dec 21, 2018 2.430 2.430 2.220 2.230 276,800 -0.16(-6.69%)
Dec 20, 2018 2.250 2.450 2.010 2.390 1,956,089 +0.12(+5.29%)
Dec 19, 2018 2.500 2.529 2.250 2.270 936,516 -0.20(-8.10%)
Dec 18, 2018 2.580 2.670 2.425 2.470 584,876 -0.13(-5.00%)
Dec 17, 2018 2.840 2.840 2.560 2.600 468,177 -0.21(-7.47%)
Dec 14, 2018 2.850 2.890 2.710 2.810 441,100 -0.08(-2.77%)
Dec 13, 2018 2.940 3.000 2.850 2.890 384,443 -0.02(-0.69%)
Dec 12, 2018 2.930 2.991 2.870 2.910 248,406 -0.02(-0.68%)
Dec 11, 2018 2.850 2.950 2.800 2.930 268,861 +0.09(+3.17%)
Dec 10, 2018 2.900 3.010 2.800 2.840 466,290 +0.01(+0.35%)
Dec 07, 2018 2.900 2.940 2.810 2.830 496,400 +0.04(+1.43%)
Dec 06, 2018 2.800 3.150 2.770 2.790 787,318 -0.04(-1.41%)
Dec 04, 2018 2.910 3.020 2.830 2.830 261,400 -0.06(-2.08%)
Dec 03, 2018 3.080 3.100 2.820 2.890 309,260 -0.16(-5.25%)
Nov 30, 2018 2.770 3.140 2.770 3.050 468,300 +0.28(+10.11%)
Nov 29, 2018 2.760 2.850 2.720 2.770 197,478 +0.02(+0.73%)
Nov 28, 2018 2.700 2.830 2.651 2.750 301,722 +0.10(+3.77%)
Nov 27, 2018 2.570 2.725 2.490 2.650 266,648 +0.07(+2.71%)
Nov 26, 2018 2.590 2.630 2.520 2.580 184,615 +0.02(+0.78%)
Nov 23, 2018 2.520 2.670 2.520 2.560 145,500 +0.01(+0.39%)
Nov 21, 2018 2.550 2.550 2.550 0 +0.09(+3.66%)
Nov 20, 2018 2.480 2.600 2.410 2.460 314,554 -0.04(-1.60%)
Nov 19, 2018 2.600 2.600 2.476 2.500 299,798 -0.10(-3.85%)
Nov 16, 2018 2.750 2.780 2.600 2.600 217,600 -0.18(-6.47%)
Nov 15, 2018 2.500 2.870 2.461 2.780 528,288 +0.28(+11.20%)
Nov 14, 2018 2.600 2.610 2.430 2.500 227,606 -0.07(-2.72%)
Nov 13, 2018 2.500 2.590 2.460 2.570 291,089 -0.05(-1.91%)
Nov 12, 2018 2.500 2.620 2.330 2.620 920,502 -0.16(-5.76%)
Nov 09, 2018 2.850 2.870 2.720 2.780 312,800 -0.07(-2.46%)
Nov 08, 2018 2.930 3.020 2.850 2.850 206,171 -0.06(-2.06%)
Nov 07, 2018 2.800 2.960 2.770 2.910 277,007 +0.09(+3.19%)
Nov 06, 2018 2.850 2.860 2.710 2.820 194,103 -0.04(-1.40%)
Nov 05, 2018 2.750 2.900 2.750 2.860 361,934 +0.13(+4.76%)
Nov 02, 2018 2.700 2.870 2.660 2.730 502,400 +0.02(+0.74%)
Nov 01, 2018 2.600 2.770 2.560 2.710 295,463 +0.15(+5.86%)
Oct 31, 2018 2.590 2.680 2.500 2.560 452,669 -0.04(-1.54%)
Oct 30, 2018 2.600 2.690 2.550 2.600 282,209 -0.03(-1.14%)
Oct 29, 2018 2.800 2.800 2.530 2.630 391,413 -0.15(-5.40%)
Oct 26, 2018 2.800 2.870 2.710 2.780 403,200 -0.08(-2.80%)
Oct 25, 2018 2.860 2.869 2.790 2.860 259,815 -0.01(-0.35%)
Oct 24, 2018 2.970 2.970 2.750 2.870 433,351 -0.10(-3.37%)
Oct 23, 2018 2.800 2.980 2.660 2.970 472,535 +0.12(+4.21%)
Oct 22, 2018 2.930 2.940 2.786 2.850 297,245 -0.08(-2.73%)
Oct 19, 2018 3.130 3.160 2.920 2.930 563,900 -0.20(-6.39%)
Oct 18, 2018 3.000 3.270 2.910 3.130 457,778 +0.14(+4.68%)
Oct 17, 2018 2.900 3.000 2.810 2.990 263,050 +0.09(+3.10%)
Oct 16, 2018 2.800 2.950 2.750 2.900 320,053 +0.11(+3.94%)
Oct 15, 2018 2.850 2.850 2.690 2.790 512,748 -0.06(-2.11%)
Oct 12, 2018 2.840 2.900 2.810 2.850 325,800 +0.04(+1.42%)
Oct 11, 2018 2.870 2.950 2.810 2.810 482,349 -0.09(-3.10%)
Oct 10, 2018 3.030 3.070 2.860 2.900 629,528 -0.15(-4.92%)
Oct 09, 2018 3.080 3.110 2.970 3.050 384,067 -0.05(-1.61%)
Oct 08, 2018 3.090 3.100 2.900 3.100 653,916 +0.00(+0.00%)
Oct 05, 2018 3.090 3.140 3.050 3.100 413,800 -0.01(-0.32%)
Oct 04, 2018 3.200 3.220 3.030 3.110 639,635 -0.07(-2.20%)
Oct 03, 2018 3.180 3.270 3.110 3.180 688,004 -0.01(-0.31%)
Oct 02, 2018 3.190 3.310 3.050 3.190 652,287 -0.02(-0.62%)
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.