Adamis Pharmaceuticl (NQ: ADMP )

1.010 USD -0.010 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.190 1.210 1.150 1.150 415,702 -0.02(-1.71%)
Jul 30, 2019 1.140 1.225 1.140 1.170 261,559 +0.02(+1.74%)
Jul 29, 2019 1.180 1.200 1.140 1.150 170,136 -0.03(-2.54%)
Jul 26, 2019 1.220 1.240 1.160 1.180 215,300 -0.03(-2.48%)
Jul 25, 2019 1.260 1.260 1.160 1.210 323,641 -0.02(-1.63%)
Jul 24, 2019 1.160 1.230 1.090 1.230 644,083 +0.12(+10.81%)
Jul 23, 2019 1.170 1.190 1.090 1.110 676,823 -0.05(-4.31%)
Jul 22, 2019 1.200 1.234 1.140 1.160 450,813 -0.01(-0.85%)
Jul 19, 2019 1.250 1.282 1.170 1.170 513,500 -0.10(-7.87%)
Jul 18, 2019 1.250 1.320 1.170 1.270 1,077,877 +0.02(+1.60%)
Jul 17, 2019 1.300 1.313 1.240 1.250 318,619 -0.03(-2.34%)
Jul 16, 2019 1.380 1.400 1.240 1.280 1,264,406 -0.18(-12.33%)
Jul 15, 2019 1.410 1.540 1.400 1.460 950,491 +0.06(+4.29%)
Jul 12, 2019 1.450 1.457 1.380 1.400 281,300 -0.01(-0.71%)
Jul 11, 2019 1.450 1.460 1.400 1.410 356,391 -0.03(-2.08%)
Jul 10, 2019 1.460 1.480 1.410 1.440 410,043 +0.01(+0.70%)
Jul 09, 2019 1.370 1.570 1.350 1.430 2,446,108 +0.14(+10.85%)
Jul 08, 2019 1.270 1.300 1.250 1.290 233,198 +0.01(+0.78%)
Jul 05, 2019 1.290 1.310 1.260 1.280 237,000 +0.00(+0.00%)
Jul 03, 2019 1.230 1.290 1.230 1.280 283,000 +0.07(+5.79%)
Jul 02, 2019 1.320 1.345 1.200 1.210 825,102 -0.09(-6.92%)
Jul 01, 2019 1.360 1.360 1.300 1.300 291,839 +0.00(+0.00%)
Jun 28, 2019 1.300 1.330 1.270 1.300 169,400 +0.01(+0.78%)
Jun 27, 2019 1.290 1.300 1.250 1.290 168,023 -0.01(-0.77%)
Jun 26, 2019 1.280 1.330 1.260 1.300 236,930 +0.04(+3.17%)
Jun 25, 2019 1.270 1.290 1.250 1.260 138,049 +0.00(+0.00%)
Jun 24, 2019 1.270 1.296 1.260 1.260 189,280 -0.02(-1.56%)
Jun 21, 2019 1.310 1.330 1.260 1.280 269,100 -0.04(-3.03%)
Jun 20, 2019 1.310 1.340 1.280 1.320 299,269 +0.01(+0.76%)
Jun 19, 2019 1.380 1.390 1.300 1.310 245,898 -0.08(-5.76%)
Jun 18, 2019 1.420 1.454 1.330 1.390 260,675 -0.03(-2.11%)
Jun 17, 2019 1.380 1.460 1.351 1.420 184,155 +0.03(+2.16%)
Jun 14, 2019 1.450 1.450 1.310 1.390 299,500 -0.08(-5.44%)
Jun 13, 2019 1.470 1.490 1.400 1.470 220,951 +0.02(+1.38%)
Jun 12, 2019 1.500 1.500 1.400 1.450 166,791 -0.02(-1.36%)
Jun 11, 2019 1.470 1.510 1.370 1.470 239,610 +0.02(+1.38%)
Jun 10, 2019 1.360 1.470 1.350 1.450 274,606 +0.10(+7.41%)
Jun 07, 2019 1.280 1.370 1.270 1.350 373,200 +0.08(+6.30%)
Jun 06, 2019 1.350 1.350 1.270 1.270 247,110 -0.07(-5.22%)
Jun 05, 2019 1.490 1.490 1.250 1.340 799,594 -0.13(-8.84%)
Jun 04, 2019 1.490 1.500 1.440 1.470 211,213 -0.02(-1.34%)
Jun 03, 2019 1.510 1.550 1.460 1.490 147,218 -0.02(-1.32%)
May 31, 2019 1.500 1.530 1.440 1.510 278,700 +0.01(+0.67%)
May 30, 2019 1.410 1.530 1.410 1.500 263,943 +0.06(+4.17%)
May 29, 2019 1.500 1.510 1.333 1.440 471,672 -0.05(-3.36%)
May 28, 2019 1.510 1.550 1.460 1.490 300,277 -0.01(-0.67%)
May 24, 2019 1.530 1.600 1.490 1.500 475,000 -0.01(-0.66%)
May 23, 2019 1.620 1.620 1.500 1.510 395,010 -0.11(-6.79%)
May 22, 2019 1.600 1.640 1.530 1.620 162,336 +0.02(+1.25%)
May 21, 2019 1.600 1.700 1.500 1.600 976,641 -0.22(-12.09%)
May 20, 2019 1.880 1.880 1.650 1.820 858,812 -0.08(-4.21%)
May 17, 2019 1.840 1.920 1.830 1.900 184,700 +0.06(+3.26%)
May 16, 2019 1.870 1.890 1.830 1.840 365,452 -0.05(-2.65%)
May 15, 2019 1.920 1.946 1.880 1.890 160,870 -0.06(-3.08%)
May 14, 2019 1.880 1.950 1.830 1.950 235,347 +0.09(+4.84%)
May 13, 2019 1.900 1.960 1.850 1.860 277,780 -0.10(-5.10%)
May 10, 2019 2.060 2.080 1.850 1.960 740,600 -0.20(-9.26%)
May 09, 2019 2.250 2.320 2.130 2.160 377,620 -0.07(-3.14%)
May 08, 2019 2.080 2.230 2.060 2.230 547,840 +0.15(+7.21%)
May 07, 2019 2.020 2.090 1.990 2.080 179,501 +0.05(+2.46%)
May 06, 2019 2.110 2.110 2.020 2.030 283,358 -0.04(-1.93%)
May 03, 2019 2.040 2.110 2.020 2.070 236,500 +0.00(+0.00%)
May 02, 2019 2.090 2.090 2.020 2.070 121,213 -0.03(-1.43%)
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.