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 (%)
Mar 31, 2015 265.30 276.50 257.60 275.80 4,213 +7.70(+2.87%)
Mar 30, 2015 293.30 296.80 249.20 268.10 18,689 -109.20(-28.94%)
Mar 27, 2015 387.10 390.60 374.50 377.30 2,680 -10.50(-2.71%)
Mar 26, 2015 401.10 401.10 385.00 387.80 1,187 -12.60(-3.15%)
Mar 25, 2015 427.00 427.00 392.00 400.40 1,805 -24.50(-5.77%)
Mar 24, 2015 420.70 432.60 417.90 424.90 592 +2.10(+0.50%)
Mar 23, 2015 427.00 427.00 420.00 422.80 816 +0.00(+0.00%)
Mar 20, 2015 420.70 429.10 413.70 422.80 2,488 +2.10(+0.50%)
Mar 19, 2015 408.10 435.13 408.10 420.70 1,368 +13.30(+3.26%)
Mar 18, 2015 408.80 415.80 398.30 407.40 902 +1.40(+0.34%)
Mar 17, 2015 407.40 418.60 389.89 406.00 1,546 -1.40(-0.34%)
Mar 16, 2015 393.40 434.00 378.00 407.40 5,427 +19.60(+5.05%)
Mar 13, 2015 399.00 413.70 377.30 387.80 2,625 -14.00(-3.48%)
Mar 12, 2015 427.00 428.05 396.20 401.80 3,646 -28.00(-6.51%)
Mar 11, 2015 452.19 452.19 428.40 429.80 1,941 -19.60(-4.36%)
Mar 10, 2015 456.40 456.40 448.00 449.40 1,668 -7.70(-1.68%)
Mar 09, 2015 472.50 480.89 450.80 457.10 3,438 -18.90(-3.97%)
Mar 06, 2015 473.20 492.10 463.40 476.00 1,882 +4.90(+1.04%)
Mar 05, 2015 506.10 508.20 465.50 471.10 3,011 -23.80(-4.81%)
Mar 04, 2015 480.90 506.10 477.40 494.90 6,221 +17.50(+3.67%)
Mar 03, 2015 455.00 487.20 453.60 477.40 4,377 +23.10(+5.08%)
Mar 02, 2015 448.00 462.00 448.00 454.30 1,362 +4.90(+1.09%)
Feb 27, 2015 455.70 455.70 448.00 449.40 1,074 -1.40(-0.31%)
Feb 26, 2015 459.90 459.90 449.40 450.80 1,349 -4.20(-0.92%)
Feb 25, 2015 451.50 458.50 441.00 455.00 3,330 +6.30(+1.40%)
Feb 24, 2015 462.00 476.00 438.90 448.70 3,532 -6.30(-1.38%)
Feb 23, 2015 459.90 459.90 448.01 455.00 1,466 -0.70(-0.15%)
Feb 20, 2015 452.90 462.70 442.40 455.70 2,153 +4.55(+1.01%)
Feb 19, 2015 452.90 462.70 448.00 451.15 1,696 -5.25(-1.15%)
Feb 18, 2015 455.00 457.10 448.01 456.40 848 -2.10(-0.46%)
Feb 17, 2015 457.80 477.40 455.00 458.50 2,367 +3.50(+0.77%)
Feb 13, 2015 458.50 455.00 455.00 455.00 812 -0.70(-0.15%)
Feb 12, 2015 456.40 458.50 446.60 455.70 2,088 +2.80(+0.62%)
Feb 11, 2015 447.30 457.31 443.10 452.90 1,995 +5.60(+1.25%)
Feb 10, 2015 457.10 457.10 444.50 447.30 1,285 -7.00(-1.54%)
Feb 09, 2015 455.00 460.92 438.20 454.30 1,310 +3.50(+0.78%)
Feb 06, 2015 457.80 461.99 445.20 450.80 636 -4.20(-0.92%)
Feb 05, 2015 438.90 458.50 434.00 455.00 2,920 +16.80(+3.83%)
Feb 04, 2015 465.50 465.50 429.80 438.20 2,654 -25.55(-5.51%)
Feb 03, 2015 478.10 479.50 460.60 463.75 1,887 -14.35(-3.00%)
Feb 02, 2015 485.10 485.10 458.51 478.10 1,111 +0.70(+0.15%)
Jan 30, 2015 490.00 490.00 473.90 477.40 1,978 -11.90(-2.43%)
Jan 29, 2015 483.00 490.00 467.60 489.30 3,840 +9.80(+2.04%)
Jan 28, 2015 452.90 489.30 452.90 479.50 3,746 +29.74(+6.61%)
Jan 27, 2015 432.60 451.50 430.50 449.76 3,154 +15.76(+3.63%)
Jan 26, 2015 423.50 440.30 411.43 434.00 2,731 +14.70(+3.51%)
Jan 23, 2015 421.20 421.40 409.50 419.30 1,910 +3.50(+0.84%)
Jan 22, 2015 420.70 431.19 410.90 415.80 1,851 +1.40(+0.34%)
Jan 21, 2015 403.20 433.99 400.40 414.40 2,743 +11.90(+2.96%)
Jan 20, 2015 390.60 403.20 388.50 402.50 1,740 +14.00(+3.60%)
Jan 16, 2015 381.48 404.60 373.10 388.50 1,480 +1.40(+0.36%)
Jan 15, 2015 399.70 406.00 385.00 387.10 1,946 -8.40(-2.12%)
Jan 14, 2015 395.50 407.40 385.00 395.50 4,990 +0.00(+0.00%)
Jan 13, 2015 415.80 416.50 392.00 395.50 5,577 -11.90(-2.92%)
Jan 12, 2015 395.50 417.90 385.70 407.40 7,933 +15.40(+3.93%)
Jan 09, 2015 364.70 402.50 360.50 392.00 24,004 -97.30(-19.89%)
Jan 08, 2015 466.20 490.00 459.90 489.30 2,486 +38.50(+8.54%)
Jan 07, 2015 434.70 457.80 429.80 450.80 1,448 +16.10(+3.70%)
Jan 06, 2015 441.70 443.10 428.40 434.70 627 -0.70(-0.16%)
Jan 05, 2015 422.80 451.50 420.00 435.40 783 +5.60(+1.30%)
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.