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 (%)
Feb 28, 2014 6.720 6.720 6.300 6.650 140,371 -0.07(-1.04%)
Feb 27, 2014 6.730 6.750 6.680 6.720 57,066 -0.01(-0.15%)
Feb 26, 2014 6.730 6.800 6.590 6.730 91,104 -0.04(-0.59%)
Feb 25, 2014 6.710 6.790 6.460 6.770 116,565 +0.00(+0.00%)
Feb 24, 2014 6.830 6.870 6.520 6.770 198,597 -0.03(-0.37%)
Feb 21, 2014 6.720 6.870 6.640 6.795 246,901 +0.13(+2.03%)
Feb 20, 2014 6.490 6.730 6.400 6.660 212,887 +0.16(+2.46%)
Feb 19, 2014 6.290 6.500 6.290 6.500 146,757 +0.14(+2.20%)
Feb 18, 2014 6.460 6.480 6.190 6.360 62,636 +0.02(+0.32%)
Feb 14, 2014 6.490 6.340 6.340 6.340 132,800 -0.11(-1.71%)
Feb 13, 2014 6.320 6.450 6.171 6.450 128,788 +0.06(+0.94%)
Feb 12, 2014 6.390 6.400 6.250 6.390 31,461 +0.06(+0.95%)
Feb 11, 2014 6.290 6.350 6.280 6.330 25,019 +0.03(+0.48%)
Feb 10, 2014 6.300 6.400 6.230 6.300 41,321 -0.06(-0.94%)
Feb 07, 2014 6.350 6.459 6.210 6.360 58,882 +0.07(+1.11%)
Feb 06, 2014 6.390 6.420 6.263 6.290 58,330 +0.00(+0.00%)
Feb 05, 2014 6.361 6.380 6.250 6.290 64,297 -0.10(-1.56%)
Feb 04, 2014 6.540 6.540 6.300 6.390 83,635 -0.08(-1.24%)
Feb 03, 2014 6.520 6.550 6.320 6.470 77,705 -0.19(-2.85%)
Jan 31, 2014 6.700 6.730 6.580 6.660 59,237 -0.07(-1.04%)
Jan 30, 2014 6.790 6.820 6.450 6.730 131,193 +0.04(+0.60%)
Jan 29, 2014 6.930 6.930 6.630 6.690 62,932 -0.12(-1.76%)
Jan 28, 2014 7.100 7.100 6.600 6.810 452,780 +0.13(+1.95%)
Jan 27, 2014 6.730 6.820 6.200 6.680 147,927 +0.00(+0.00%)
Jan 24, 2014 7.020 7.250 6.450 6.680 314,524 -0.12(-1.76%)
Jan 23, 2014 6.820 6.850 6.610 6.800 36,337 +0.01(+0.15%)
Jan 22, 2014 6.750 6.820 6.720 6.790 58,264 +0.05(+0.74%)
Jan 21, 2014 6.700 6.840 6.680 6.740 60,522 +0.01(+0.15%)
Jan 17, 2014 6.830 6.730 6.730 6.730 67,400 +0.03(+0.45%)
Jan 16, 2014 6.700 7.246 6.651 6.700 214,499 +0.12(+1.82%)
Jan 15, 2014 6.550 6.800 6.350 6.580 118,504 +0.03(+0.46%)
Jan 14, 2014 6.412 6.670 6.412 6.550 61,679 +0.14(+2.18%)
Jan 13, 2014 6.270 6.990 6.270 6.410 336,567 +0.15(+2.40%)
Jan 10, 2014 6.279 6.450 6.150 6.260 84,308 -0.01(-0.16%)
Jan 09, 2014 6.390 6.393 6.230 6.270 62,592 +0.04(+0.64%)
Jan 08, 2014 6.468 6.468 6.150 6.230 70,458 -0.17(-2.66%)
Jan 07, 2014 6.400 6.570 6.150 6.400 68,099 -0.05(-0.78%)
Jan 06, 2014 6.550 6.690 6.380 6.450 39,447 -0.06(-0.92%)
Jan 03, 2014 6.300 6.650 6.300 6.510 65,344 +0.17(+2.68%)
Jan 02, 2014 6.550 6.700 6.340 6.340 89,246 -0.05(-0.78%)
Dec 31, 2013 6.520 6.390 6.390 6.390 66,200 -0.13(-1.99%)
Dec 30, 2013 6.360 6.600 6.350 6.520 114,133 +0.07(+1.09%)
Dec 27, 2013 6.490 6.490 6.280 6.450 39,443 -0.03(-0.46%)
Dec 26, 2013 6.350 6.500 6.310 6.480 32,187 +0.13(+2.05%)
Dec 24, 2013 6.500 6.500 6.150 6.350 55,861 -0.09(-1.40%)
Dec 23, 2013 6.620 6.620 6.310 6.440 65,022 -0.14(-2.13%)
Dec 20, 2013 6.300 6.650 6.300 6.580 170,471 +0.28(+4.44%)
Dec 19, 2013 5.860 6.445 5.860 6.300 241,168 +0.41(+6.96%)
Dec 18, 2013 5.950 5.950 5.750 5.890 21,362 -0.04(-0.67%)
Dec 17, 2013 5.970 5.990 5.500 5.930 76,566 +0.07(+1.19%)
Dec 16, 2013 6.140 6.140 5.540 5.860 104,422 -0.09(-1.51%)
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.