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

Adamis Pharmaceuticl (NQ: ADMP )

0.7751 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 29, 2017 308.00 308.00 308.00 0 +7.00(+2.33%)
Dec 28, 2017 297.50 308.00 295.75 301.00 7,149 +3.50(+1.18%)
Dec 27, 2017 308.00 311.50 297.50 297.50 5,590 -14.00(-4.49%)
Dec 26, 2017 308.00 315.00 302.75 311.50 8,469 +0.00(+0.00%)
Dec 22, 2017 301.00 311.50 297.50 311.50 10,133 +10.50(+3.49%)
Dec 21, 2017 315.00 322.00 283.85 301.00 11,232 -17.50(-5.49%)
Dec 20, 2017 308.00 322.00 301.00 318.50 8,914 +17.50(+5.81%)
Dec 19, 2017 308.00 309.19 297.50 301.00 5,531 -10.50(-3.37%)
Dec 18, 2017 308.00 311.50 301.00 311.50 6,947 +3.50(+1.14%)
Dec 15, 2017 304.50 318.50 301.00 308.00 6,394 +0.00(+0.00%)
Dec 14, 2017 311.50 329.00 301.00 308.00 7,254 +0.00(+0.00%)
Dec 13, 2017 297.50 311.50 290.50 308.00 6,964 +10.50(+3.53%)
Dec 12, 2017 308.00 318.50 290.50 297.50 6,683 -10.50(-3.41%)
Dec 11, 2017 318.50 318.50 304.15 308.00 9,488 -14.00(-4.35%)
Dec 08, 2017 329.00 332.15 308.00 322.00 12,077 -3.50(-1.08%)
Dec 07, 2017 336.00 346.50 322.00 325.50 9,247 -3.50(-1.06%)
Dec 06, 2017 336.00 343.00 318.50 329.00 16,408 -3.50(-1.05%)
Dec 05, 2017 280.00 353.50 276.50 332.50 33,247 +52.50(+18.75%)
Dec 04, 2017 287.00 287.00 285.25 280.00 9,843 -3.50(-1.23%)
Dec 01, 2017 269.50 290.50 266.00 283.50 15,589 +17.50(+6.58%)
Nov 30, 2017 276.50 276.50 255.97 266.00 20,683 +21.00(+8.57%)
Nov 29, 2017 269.50 270.51 238.00 245.00 23,063 -21.00(-7.89%)
Nov 28, 2017 280.00 280.00 255.50 266.00 16,484 -14.00(-5.00%)
Nov 27, 2017 290.50 293.30 266.00 280.00 11,065 -14.00(-4.76%)
Nov 24, 2017 280.00 294.00 280.00 294.00 5,900 +10.50(+3.70%)
Nov 22, 2017 287.00 287.00 266.00 283.50 16,398 +0.00(+0.00%)
Nov 21, 2017 294.00 301.00 283.50 283.50 7,521 -10.50(-3.57%)
Nov 20, 2017 294.00 297.50 283.50 294.00 9,219 +0.00(+0.00%)
Nov 17, 2017 290.50 294.00 281.75 294.00 10,745 +3.50(+1.20%)
Nov 16, 2017 301.00 311.50 290.50 290.50 14,237 -10.50(-3.49%)
Nov 15, 2017 325.50 332.50 297.50 301.00 15,407 -24.50(-7.53%)
Nov 14, 2017 318.50 332.50 315.00 325.50 9,181 +7.00(+2.20%)
Nov 13, 2017 343.00 343.00 318.50 318.50 8,139 -14.00(-4.21%)
Nov 10, 2017 339.50 346.50 322.00 332.50 9,305 +3.50(+1.06%)
Nov 09, 2017 332.50 342.16 318.50 329.00 6,750 -7.00(-2.08%)
Nov 08, 2017 346.50 350.00 332.50 336.00 6,633 -7.00(-2.04%)
Nov 07, 2017 357.00 360.49 332.50 343.00 14,113 -17.50(-4.85%)
Nov 06, 2017 364.00 367.50 357.00 360.50 5,744 -3.50(-0.96%)
Nov 03, 2017 357.00 367.50 357.00 364.00 4,715 +0.00(+0.00%)
Nov 02, 2017 350.00 367.50 350.00 364.00 3,714 +10.50(+2.97%)
Nov 01, 2017 367.50 367.50 350.00 353.50 6,465 -10.50(-2.88%)
Oct 31, 2017 367.50 367.50 357.00 364.00 4,380 +0.00(+0.00%)
Oct 30, 2017 378.00 380.80 357.00 364.00 7,625 -14.00(-3.70%)
Oct 27, 2017 381.50 381.50 367.50 378.00 6,213 +0.00(+0.00%)
Oct 26, 2017 385.00 388.50 378.00 378.00 8,314 -3.50(-0.92%)
Oct 25, 2017 381.50 399.00 374.50 381.50 10,007 +3.50(+0.93%)
Oct 24, 2017 399.00 405.30 371.00 378.00 10,774 -17.50(-4.42%)
Oct 23, 2017 392.00 409.50 381.50 395.50 14,311 +21.00(+5.61%)
Oct 20, 2017 371.00 402.50 364.00 374.50 16,980 +7.00(+1.90%)
Oct 19, 2017 350.00 373.31 343.00 367.50 9,400 +14.00(+3.96%)
Oct 18, 2017 360.50 360.50 346.15 353.50 7,991 +7.00(+2.02%)
Oct 17, 2017 332.50 353.50 322.00 346.50 10,330 +14.00(+4.21%)
Oct 16, 2017 336.00 346.50 325.50 332.50 4,235 -3.50(-1.04%)
Oct 13, 2017 360.50 360.50 308.70 336.00 23,952 -21.00(-5.88%)
Oct 12, 2017 367.50 367.50 357.00 357.00 3,731 -7.00(-1.92%)
Oct 11, 2017 360.50 370.37 357.00 364.00 7,921 +5.25(+1.46%)
Oct 10, 2017 364.00 371.00 353.50 358.75 9,613 -8.75(-2.38%)
Oct 09, 2017 367.50 374.15 357.00 367.50 8,324 -1.75(-0.47%)
Oct 06, 2017 378.00 378.00 367.50 369.25 3,500 -7.00(-1.86%)
Oct 05, 2017 367.50 388.50 367.15 376.25 12,195 +12.25(+3.37%)
Oct 04, 2017 367.50 371.00 364.00 364.00 6,966 +1.75(+0.48%)
Oct 03, 2017 367.50 370.10 360.50 362.25 11,267 -5.25(-1.43%)
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.