Adamis Pharmaceuticl (NQ: ADMP )

1.020 USD -0.040 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.120 2.150 2.070 2.110 150,000 +0.01(+0.48%)
Mar 28, 2019 2.040 2.240 2.040 2.100 521,740 +0.08(+3.96%)
Mar 27, 2019 2.060 2.070 2.010 2.020 370,259 -0.03(-1.46%)
Mar 26, 2019 2.060 2.120 2.040 2.050 611,958 -0.02(-0.97%)
Mar 25, 2019 2.110 2.120 1.980 2.070 832,608 -0.07(-3.27%)
Mar 22, 2019 2.250 2.250 2.140 2.140 431,900 -0.12(-5.31%)
Mar 21, 2019 2.320 2.320 2.190 2.260 466,173 -0.06(-2.59%)
Mar 20, 2019 2.330 2.370 2.250 2.320 576,979 +0.01(+0.43%)
Mar 19, 2019 2.330 2.360 2.170 2.310 1,223,056 -0.08(-3.35%)
Mar 18, 2019 2.600 2.690 2.350 2.390 1,163,093 -0.32(-11.81%)
Mar 15, 2019 2.900 2.930 2.600 2.710 1,128,700 -0.11(-3.90%)
Mar 14, 2019 2.870 2.870 2.750 2.820 489,983 +0.01(+0.36%)
Mar 13, 2019 2.880 2.880 2.770 2.810 266,460 -0.04(-1.40%)
Mar 12, 2019 2.880 2.880 2.800 2.850 185,799 -0.03(-1.04%)
Mar 11, 2019 2.700 2.880 2.670 2.880 185,505 +0.16(+5.88%)
Mar 08, 2019 2.700 2.770 2.580 2.720 312,900 +0.03(+1.12%)
Mar 07, 2019 2.700 2.760 2.650 2.690 236,014 -0.02(-0.74%)
Mar 06, 2019 2.760 2.810 2.700 2.710 289,834 -0.14(-4.91%)
Mar 05, 2019 2.760 2.880 2.700 2.850 322,230 +0.10(+3.64%)
Mar 04, 2019 2.880 2.940 2.750 2.750 431,708 -0.15(-5.17%)
Mar 01, 2019 2.960 2.980 2.780 2.900 564,300 -0.06(-2.03%)
Feb 28, 2019 3.080 3.080 2.930 2.960 391,780 -0.10(-3.27%)
Feb 27, 2019 3.000 3.140 2.950 3.060 664,513 -0.16(-4.97%)
Feb 26, 2019 3.170 3.290 3.150 3.220 259,576 +0.05(+1.58%)
Feb 25, 2019 3.210 3.279 3.120 3.170 533,347 +0.00(+0.00%)
Feb 22, 2019 3.160 3.180 3.110 3.170 267,800 +0.04(+1.28%)
Feb 21, 2019 3.100 3.145 3.100 3.130 191,569 +0.00(+0.00%)
Feb 20, 2019 3.030 3.180 3.030 3.130 472,678 +0.10(+3.30%)
Feb 19, 2019 3.100 3.130 3.010 3.030 172,685 -0.09(-2.88%)
Feb 15, 2019 3.100 3.150 2.920 3.120 559,000 +0.02(+0.65%)
Feb 14, 2019 3.090 3.130 3.080 3.100 121,820 -0.01(-0.32%)
Feb 13, 2019 3.140 3.150 3.070 3.110 163,919 -0.01(-0.32%)
Feb 12, 2019 3.080 3.150 3.030 3.120 249,196 +0.06(+1.96%)
Feb 11, 2019 3.060 3.107 3.010 3.060 191,892 +0.00(+0.00%)
Feb 08, 2019 3.060 3.080 2.970 3.060 212,700 +0.00(+0.00%)
Feb 07, 2019 3.050 3.090 2.900 3.060 403,207 -0.02(-0.65%)
Feb 06, 2019 3.120 3.120 3.050 3.080 164,221 -0.01(-0.32%)
Feb 05, 2019 3.120 3.180 3.090 3.090 241,897 -0.03(-0.96%)
Feb 04, 2019 3.080 3.140 3.070 3.120 229,462 +0.07(+2.30%)
Feb 01, 2019 3.030 3.150 3.010 3.050 176,600 -0.02(-0.65%)
Jan 31, 2019 3.090 3.190 3.030 3.070 270,184 -0.02(-0.65%)
Jan 30, 2019 3.140 3.190 3.060 3.090 357,309 -0.04(-1.28%)
Jan 29, 2019 3.140 3.250 3.100 3.130 401,011 -0.03(-0.95%)
Jan 28, 2019 3.040 3.250 2.910 3.160 561,784 +0.08(+2.60%)
Jan 25, 2019 2.920 3.120 2.900 3.080 664,200 +0.17(+5.84%)
Jan 24, 2019 2.870 2.980 2.860 2.910 293,265 +0.04(+1.39%)
Jan 23, 2019 2.790 2.910 2.750 2.870 333,693 +0.05(+1.77%)
Jan 22, 2019 2.850 2.865 2.710 2.820 299,589 -0.06(-2.08%)
Jan 18, 2019 2.920 2.950 2.810 2.880 458,000 +0.00(+0.00%)
Jan 17, 2019 2.950 2.950 2.720 2.880 2,014,269 +0.25(+9.51%)
Jan 16, 2019 2.520 2.630 2.500 2.630 452,527 +0.12(+4.78%)
Jan 15, 2019 2.500 2.540 2.450 2.510 191,001 +0.05(+2.03%)
Jan 14, 2019 2.550 2.580 2.450 2.460 157,847 -0.08(-3.15%)
Jan 11, 2019 2.510 2.570 2.500 2.540 123,400 +0.02(+0.79%)
Jan 10, 2019 2.530 2.550 2.450 2.520 169,819 +0.02(+0.80%)
Jan 09, 2019 2.500 2.550 2.450 2.500 206,402 +0.00(+0.00%)
Jan 08, 2019 2.460 2.559 2.450 2.500 298,436 +0.07(+2.88%)
Jan 07, 2019 2.470 2.550 2.390 2.430 386,253 -0.02(-0.82%)
Jan 04, 2019 2.370 2.500 2.350 2.450 437,000 +0.11(+4.70%)
Jan 03, 2019 2.390 2.447 2.310 2.340 260,494 -0.05(-2.09%)
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.