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 (%)
Jun 30, 2014 343.00 346.50 332.50 336.70 721 -9.10(-2.63%)
Jun 27, 2014 331.80 348.60 331.80 345.80 959 +11.20(+3.35%)
Jun 26, 2014 333.90 334.60 315.00 334.60 2,518 -1.40(-0.42%)
Jun 25, 2014 343.00 343.70 329.88 336.00 1,285 -7.00(-2.04%)
Jun 24, 2014 351.40 366.10 333.20 343.00 3,025 -30.80(-8.24%)
Jun 23, 2014 360.50 376.60 353.50 373.80 2,613 +15.40(+4.30%)
Jun 20, 2014 359.10 359.10 346.50 358.40 1,799 -1.40(-0.39%)
Jun 19, 2014 359.10 360.50 350.00 359.80 1,080 -0.70(-0.19%)
Jun 18, 2014 363.30 364.01 347.20 360.50 1,795 +0.00(+0.00%)
Jun 17, 2014 375.90 375.90 350.70 360.50 4,858 -24.50(-6.36%)
Jun 16, 2014 383.60 387.80 374.50 385.00 1,394 +12.60(+3.38%)
Jun 13, 2014 375.20 380.80 370.30 372.40 1,259 -2.10(-0.56%)
Jun 12, 2014 371.00 381.50 363.44 374.50 787 +4.90(+1.33%)
Jun 11, 2014 385.00 385.01 356.30 369.60 2,212 -2.80(-0.75%)
Jun 10, 2014 371.00 377.30 364.00 372.40 1,306 -4.20(-1.12%)
Jun 06, 2014 388.50 388.50 375.20 376.60 547 +5.60(+1.51%)
Jun 05, 2014 380.80 391.30 368.91 371.00 1,365 -9.80(-2.57%)
Jun 04, 2014 378.00 394.80 375.90 380.80 794 +4.20(+1.12%)
Jun 03, 2014 392.70 400.40 371.00 376.60 2,549 -18.90(-4.78%)
Jun 02, 2014 389.20 402.50 385.00 395.50 2,500 -0.35(-0.09%)
May 30, 2014 418.60 418.60 389.90 395.85 1,654 -20.65(-4.96%)
May 29, 2014 403.20 428.40 402.50 416.50 2,894 +11.20(+2.76%)
May 28, 2014 406.00 406.81 385.00 405.30 1,469 -2.10(-0.52%)
May 27, 2014 396.20 412.30 387.11 407.40 1,298 +5.60(+1.39%)
May 23, 2014 402.50 401.80 401.80 401.80 1,398 -4.21(-1.04%)
May 22, 2014 392.70 412.29 385.00 406.01 1,425 +14.01(+3.57%)
May 21, 2014 425.60 434.00 390.60 392.00 5,621 -33.60(-7.89%)
May 20, 2014 476.00 476.00 423.50 425.60 6,207 -42.00(-8.98%)
May 19, 2014 477.40 486.50 456.41 467.60 2,567 -7.70(-1.62%)
May 16, 2014 499.80 499.80 462.01 475.30 5,050 -16.10(-3.28%)
May 15, 2014 472.50 499.80 462.70 491.40 8,877 +30.10(+6.53%)
May 14, 2014 459.20 466.20 432.60 461.30 4,003 +18.20(+4.11%)
May 13, 2014 454.30 464.10 431.90 443.10 2,548 +3.50(+0.80%)
May 12, 2014 438.20 450.80 434.91 439.60 3,024 +6.30(+1.45%)
May 09, 2014 413.00 433.30 410.90 433.30 1,474 +17.50(+4.21%)
May 08, 2014 412.30 418.39 408.80 415.80 1,312 +7.00(+1.71%)
May 07, 2014 406.00 412.29 397.60 408.80 658 +4.90(+1.21%)
May 06, 2014 415.80 415.80 392.00 403.90 1,052 -9.80(-2.37%)
May 05, 2014 406.70 420.00 396.90 413.70 1,111 +7.00(+1.72%)
May 02, 2014 393.40 410.90 393.40 406.70 734 +25.20(+6.61%)
May 01, 2014 377.30 392.00 373.80 381.50 804 +2.10(+0.55%)
Apr 30, 2014 376.60 385.00 367.50 379.40 467 +2.10(+0.56%)
Apr 29, 2014 374.50 384.99 364.00 377.30 734 +2.10(+0.56%)
Apr 28, 2014 387.10 395.50 371.70 375.20 1,066 -12.60(-3.25%)
Apr 25, 2014 394.10 396.90 385.00 387.80 464 -8.40(-2.12%)
Apr 24, 2014 402.50 402.50 389.91 396.20 540 -3.50(-0.88%)
Apr 23, 2014 403.90 405.99 396.20 399.70 450 -4.20(-1.04%)
Apr 22, 2014 395.50 413.00 369.61 403.90 1,626 +0.70(+0.17%)
Apr 21, 2014 415.80 415.80 394.80 403.20 1,584 +9.80(+2.49%)
Apr 17, 2014 360.50 393.40 393.40 393.40 4,871 +30.10(+8.29%)
Apr 16, 2014 371.00 375.90 344.61 363.30 1,564 -7.70(-2.08%)
Apr 15, 2014 368.20 374.50 326.20 371.00 3,745 +6.30(+1.73%)
Apr 14, 2014 389.20 389.90 353.50 364.70 2,616 -21.00(-5.44%)
Apr 11, 2014 402.50 406.00 371.70 385.70 4,566 -22.40(-5.49%)
Apr 10, 2014 427.00 432.60 392.70 408.10 4,663 +0.00(+0.00%)
Apr 09, 2014 398.30 412.30 379.40 408.10 8,705 +23.10(+6.00%)
Apr 08, 2014 399.00 413.00 367.50 385.00 10,738 +24.50(+6.80%)
Apr 07, 2014 364.00 371.00 337.40 360.50 3,518 -9.80(-2.65%)
Apr 04, 2014 396.90 402.50 332.50 370.30 5,713 -21.70(-5.54%)
Apr 03, 2014 426.30 426.30 377.04 392.00 7,157 -32.20(-7.59%)
Apr 02, 2014 442.40 442.40 399.00 424.20 6,611 -18.20(-4.11%)
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.