Adamis Pharmaceuticl (NQ: ADMP )

1.138 USD +0.018 (+1.63%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.240 4.400 4.190 4.270 115,468 +0.13(+3.14%)
May 28, 2015 4.210 4.210 4.110 4.140 22,100 -0.09(-2.13%)
May 27, 2015 4.246 4.290 4.000 4.230 51,707 +0.16(+3.93%)
May 26, 2015 4.060 4.100 3.942 4.070 39,425 +0.02(+0.49%)
May 22, 2015 3.960 4.050 4.050 4.050 41,200 +0.05(+1.25%)
May 21, 2015 4.130 4.300 3.950 4.000 44,023 -0.15(-3.61%)
May 20, 2015 4.230 4.269 3.910 4.150 63,946 -0.01(-0.24%)
May 19, 2015 4.080 4.290 3.960 4.160 61,339 +0.19(+4.79%)
May 18, 2015 4.210 4.298 3.800 3.970 135,195 -0.31(-7.24%)
May 15, 2015 4.450 4.550 4.250 4.280 68,400 -0.12(-2.73%)
May 14, 2015 4.340 4.410 4.280 4.400 14,774 +0.06(+1.38%)
May 13, 2015 4.370 4.450 4.280 4.340 41,832 -0.03(-0.69%)
May 12, 2015 4.500 4.580 4.320 4.370 47,424 -0.11(-2.46%)
May 11, 2015 4.280 4.550 4.280 4.480 27,930 +0.20(+4.67%)
May 08, 2015 4.240 4.760 4.240 4.280 38,294 +0.04(+0.94%)
May 07, 2015 4.390 4.390 4.220 4.240 57,804 -0.17(-3.85%)
May 06, 2015 4.370 4.440 4.330 4.410 17,089 +0.01(+0.23%)
May 05, 2015 4.500 4.590 4.350 4.400 30,681 -0.08(-1.79%)
May 04, 2015 4.590 4.666 4.500 4.480 24,281 -0.07(-1.54%)
May 01, 2015 4.290 4.550 4.290 4.550 30,621 +0.25(+5.81%)
Apr 30, 2015 4.400 4.730 4.200 4.300 83,739 -0.14(-3.15%)
Apr 29, 2015 4.420 4.790 4.230 4.440 75,156 -0.07(-1.55%)
Apr 28, 2015 4.640 4.700 4.330 4.510 135,217 -0.11(-2.28%)
Apr 27, 2015 4.870 4.870 4.520 4.615 88,309 -0.21(-4.45%)
Apr 24, 2015 4.760 4.899 4.750 4.830 52,722 +0.07(+1.47%)
Apr 23, 2015 4.640 4.800 4.610 4.760 35,943 +0.10(+2.15%)
Apr 22, 2015 4.690 4.830 4.600 4.660 51,175 -0.01(-0.21%)
Apr 21, 2015 5.030 5.030 4.670 4.670 97,959 -0.32(-6.41%)
Apr 20, 2015 4.940 5.020 4.800 4.990 75,420 +0.11(+2.25%)
Apr 17, 2015 4.920 5.140 4.800 4.880 74,271 -0.04(-0.81%)
Apr 16, 2015 4.770 5.160 4.770 4.920 159,059 +0.28(+6.03%)
Apr 15, 2015 4.610 4.940 4.530 4.640 93,727 +0.01(+0.22%)
Apr 14, 2015 4.900 5.150 4.270 4.630 206,627 -0.24(-4.93%)
Apr 13, 2015 4.510 5.180 4.510 4.870 390,607 +0.33(+7.27%)
Apr 10, 2015 3.920 4.660 3.920 4.540 289,420 +0.63(+16.11%)
Apr 09, 2015 3.830 3.970 3.830 3.910 51,004 +0.07(+1.82%)
Apr 08, 2015 3.800 3.980 3.764 3.840 67,336 +0.05(+1.32%)
Apr 07, 2015 3.800 3.860 3.750 3.790 62,222 -0.02(-0.52%)
Apr 06, 2015 3.800 3.900 3.750 3.810 106,287 -0.03(-0.78%)
Apr 02, 2015 3.780 3.840 3.840 3.840 86,600 +0.07(+1.86%)
Apr 01, 2015 4.000 4.000 3.690 3.770 153,049 -0.17(-4.31%)
Mar 31, 2015 3.790 3.950 3.680 3.940 294,978 +0.11(+2.87%)
Mar 30, 2015 4.190 4.240 3.560 3.830 1,308,247 -1.56(-28.94%)
Mar 27, 2015 5.530 5.580 5.350 5.390 187,600 -0.15(-2.71%)
Mar 26, 2015 5.730 5.730 5.500 5.540 83,150 -0.18(-3.15%)
Mar 25, 2015 6.100 6.100 5.600 5.720 126,393 -0.35(-5.77%)
Mar 24, 2015 6.010 6.180 5.970 6.070 41,493 +0.03(+0.50%)
Mar 23, 2015 6.100 6.100 6.000 6.040 57,124 +0.00(+0.00%)
Mar 20, 2015 6.010 6.130 5.910 6.040 174,197 +0.03(+0.50%)
Mar 19, 2015 5.830 6.216 5.830 6.010 95,811 +0.19(+3.26%)
Mar 18, 2015 5.840 5.940 5.690 5.820 63,171 +0.02(+0.34%)
Mar 17, 2015 5.820 5.980 5.570 5.800 108,259 -0.02(-0.34%)
Mar 16, 2015 5.620 6.200 5.400 5.820 379,930 +0.28(+5.05%)
Mar 13, 2015 5.700 5.910 5.390 5.540 183,809 -0.20(-3.48%)
Mar 12, 2015 6.100 6.115 5.660 5.740 255,238 -0.40(-6.51%)
Mar 11, 2015 6.460 6.460 6.120 6.140 135,878 -0.28(-4.36%)
Mar 10, 2015 6.520 6.520 6.400 6.420 116,820 -0.11(-1.68%)
Mar 09, 2015 6.750 6.870 6.440 6.530 240,673 -0.27(-3.97%)
Mar 06, 2015 6.760 7.030 6.620 6.800 131,761 +0.07(+1.04%)
Mar 05, 2015 7.230 7.260 6.650 6.730 210,795 -0.34(-4.81%)
Mar 04, 2015 6.870 7.230 6.820 7.070 435,489 +0.25(+3.67%)
Mar 03, 2015 6.500 6.960 6.480 6.820 306,440 +0.33(+5.08%)
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.