Adamis Pharmaceuticl (NQ: ADMP )

1.120 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.500 3.650 3.500 3.600 335,451 +0.10(+2.86%)
Apr 27, 2018 3.550 3.600 3.450 3.500 258,391 +0.00(+0.00%)
Apr 26, 2018 3.650 3.650 3.450 3.500 332,191 -0.15(-4.11%)
Apr 25, 2018 3.500 3.650 3.450 3.650 337,279 +0.10(+2.82%)
Apr 24, 2018 3.800 3.850 3.525 3.550 498,667 -0.20(-5.33%)
Apr 23, 2018 4.050 4.075 3.750 3.750 306,227 -0.15(-3.85%)
Apr 20, 2018 3.850 4.100 3.800 3.900 420,182 +0.00(+0.00%)
Apr 19, 2018 3.800 3.900 3.700 3.900 279,187 +0.10(+2.63%)
Apr 18, 2018 3.800 3.950 3.700 3.800 677,587 +0.05(+1.33%)
Apr 17, 2018 3.600 3.800 3.600 3.750 315,174 +0.10(+2.74%)
Apr 16, 2018 3.700 3.732 3.500 3.650 256,035 -0.05(-1.35%)
Apr 13, 2018 3.850 3.850 3.600 3.700 298,535 -0.17(-4.52%)
Apr 12, 2018 3.900 3.985 3.800 3.875 419,440 -0.02(-0.64%)
Apr 11, 2018 3.550 3.950 3.525 3.900 569,284 +0.32(+9.09%)
Apr 10, 2018 3.500 3.690 3.450 3.575 642,088 +0.10(+2.88%)
Apr 09, 2018 3.400 3.550 3.260 3.475 503,847 +0.02(+0.72%)
Apr 06, 2018 3.450 3.490 3.350 3.450 260,572 +0.03(+0.73%)
Apr 05, 2018 3.400 3.550 3.250 3.425 528,619 +0.02(+0.74%)
Apr 04, 2018 3.400 3.450 3.350 3.400 323,268 +0.00(+0.00%)
Apr 03, 2018 3.400 3.450 3.350 3.400 220,283 +0.00(+0.00%)
Apr 02, 2018 3.500 3.500 3.326 3.400 340,554 -0.10(-2.86%)
Mar 29, 2018 3.500 3.500 3.500 0 +0.15(+4.48%)
Mar 28, 2018 3.450 3.450 3.200 3.350 524,895 -0.05(-1.47%)
Mar 27, 2018 3.450 3.450 3.310 3.400 308,569 +0.02(+0.74%)
Mar 26, 2018 3.500 3.500 3.300 3.375 322,427 -0.12(-3.57%)
Mar 23, 2018 3.500 3.550 3.450 3.500 289,511 +0.00(+0.00%)
Mar 22, 2018 3.450 3.600 3.450 3.500 398,242 +0.00(+0.00%)
Mar 21, 2018 3.400 3.550 3.400 3.500 378,073 +0.08(+2.19%)
Mar 20, 2018 3.650 3.650 3.275 3.425 690,639 -0.18(-4.86%)
Mar 19, 2018 3.800 3.800 3.500 3.600 757,953 -0.25(-6.49%)
Mar 16, 2018 3.900 3.950 3.550 3.850 878,185 +0.10(+2.67%)
Mar 15, 2018 3.700 4.100 3.600 3.750 816,016 +0.05(+1.35%)
Mar 14, 2018 3.700 3.750 3.500 3.700 751,396 -0.10(-2.63%)
Mar 13, 2018 4.050 4.150 3.725 3.800 708,256 -0.20(-5.00%)
Mar 12, 2018 4.350 4.350 3.650 4.000 1,247,433 -0.25(-5.88%)
Mar 09, 2018 3.950 4.300 3.900 4.250 1,597,194 +0.35(+8.97%)
Mar 08, 2018 3.900 4.100 3.700 3.900 1,111,760 +0.10(+2.63%)
Mar 07, 2018 3.940 3.550 3.800 1,007,393 +0.17(+4.83%)
Mar 06, 2018 3.400 3.750 3.300 3.625 1,150,141 +0.23(+6.62%)
Mar 05, 2018 3.250 3.400 3.150 3.400 663,337 +0.17(+5.43%)
Mar 02, 2018 3.350 3.366 3.166 3.225 579,366 -0.17(-5.15%)
Mar 01, 2018 3.100 3.450 3.000 3.400 1,497,238 +0.40(+13.33%)
Feb 28, 2018 3.050 3.190 3.000 3.000 675,647 -0.10(-3.23%)
Feb 27, 2018 3.100 3.350 3.100 3.100 885,128 -0.05(-1.59%)
Feb 26, 2018 3.400 3.450 3.050 3.150 955,972 -0.20(-5.97%)
Feb 23, 2018 2.850 3.600 2.650 3.350 5,215,027 +0.80(+31.37%)
Feb 22, 2018 2.400 2.550 1,971,656 -0.28(-9.73%)
Feb 21, 2018 3.100 3.125 2.800 2.825 669,826 -0.30(-9.60%)
Feb 20, 2018 3.200 3.200 3.100 3.125 400,611 -0.08(-2.34%)
Feb 16, 2018 3.200 3.200 3.200 0 +0.28(+9.40%)
Feb 15, 2018 3.400 3.450 2.805 2.925 1,796,061 -0.53(-15.22%)
Feb 14, 2018 3.550 3.600 3.350 3.450 800,557 -0.15(-4.17%)
Feb 13, 2018 3.600 3.650 3.500 3.600 349,660 -0.02(-0.69%)
Feb 12, 2018 3.750 3.900 3.500 3.625 580,041 +0.08(+2.11%)
Feb 09, 2018 3.700 3.750 3.300 3.550 649,430 -0.15(-4.05%)
Feb 08, 2018 3.750 3.475 3.700 689,378 +0.20(+5.71%)
Feb 07, 2018 3.600 3.638 3.455 3.500 439,063 -0.10(-2.78%)
Feb 06, 2018 3.600 3.600 3.400 3.600 634,350 +0.02(+0.70%)
Feb 05, 2018 3.800 3.890 3.500 3.575 592,594 -0.22(-5.92%)
Feb 02, 2018 3.600 3.800 3.550 3.800 560,701 +0.20(+5.56%)
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.