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 (%)
Jul 31, 2018 248.50 252.00 224.00 224.00 16,014 -28.00(-11.11%)
Jul 30, 2018 262.50 262.50 245.00 252.00 4,982 -10.50(-4.00%)
Jul 27, 2018 262.50 266.00 252.00 262.50 4,888 +0.00(+0.00%)
Jul 26, 2018 262.50 273.00 255.50 262.50 4,815 +0.00(+0.00%)
Jul 25, 2018 262.50 265.65 259.00 262.50 1,793 +0.00(+0.00%)
Jul 24, 2018 273.00 275.03 262.50 262.50 2,082 -12.25(-4.46%)
Jul 23, 2018 269.50 280.00 266.00 274.75 3,326 +8.75(+3.29%)
Jul 20, 2018 266.00 259.00 266.00 2,755 +10.50(+4.11%)
Jul 19, 2018 259.00 259.00 252.00 255.50 3,872 -7.00(-2.67%)
Jul 18, 2018 266.00 269.50 259.00 262.50 5,041 -7.00(-2.60%)
Jul 17, 2018 276.50 280.00 266.00 269.50 4,819 -7.00(-2.53%)
Jul 16, 2018 280.00 281.75 275.80 276.50 2,077 -5.25(-1.86%)
Jul 13, 2018 269.50 287.00 269.50 281.75 4,173 +8.75(+3.21%)
Jul 12, 2018 273.00 276.50 266.00 273.00 7,041 +0.00(+0.00%)
Jul 11, 2018 280.00 280.00 269.50 273.00 8,354 -3.50(-1.27%)
Jul 10, 2018 294.00 294.00 269.50 276.50 19,874 -22.75(-7.60%)
Jul 09, 2018 315.00 315.00 297.50 299.25 14,377 -15.75(-5.00%)
Jul 06, 2018 322.00 329.00 311.50 315.00 12,283 -10.50(-3.23%)
Jul 05, 2018 322.00 332.50 308.00 325.50 16,866 +10.50(+3.33%)
Jul 03, 2018 315.00 315.00 315.00 0 -21.00(-6.25%)
Jul 02, 2018 332.50 357.00 287.00 336.00 166,120 +112.00(+50.00%)
Jun 29, 2018 224.00 226.80 218.13 224.00 1,933 +0.00(+0.00%)
Jun 28, 2018 220.50 224.00 217.00 224.00 2,367 +0.00(+0.00%)
Jun 27, 2018 231.00 231.00 218.34 224.00 3,133 -3.50(-1.54%)
Jun 26, 2018 224.00 241.50 217.00 227.50 5,179 +0.00(+0.00%)
Jun 25, 2018 241.50 241.50 220.50 227.50 6,519 -14.00(-5.80%)
Jun 22, 2018 252.00 252.00 231.97 241.50 5,238 -8.75(-3.50%)
Jun 21, 2018 231.00 252.00 231.00 250.25 8,344 +15.75(+6.72%)
Jun 20, 2018 266.00 273.00 220.50 234.50 22,942 -29.75(-11.26%)
Jun 19, 2018 269.50 276.50 259.00 264.25 5,414 -1.75(-0.66%)
Jun 18, 2018 273.00 280.00 262.50 266.00 4,050 -10.50(-3.80%)
Jun 15, 2018 290.50 266.00 276.50 9,384 -14.00(-4.82%)
Jun 14, 2018 290.50 297.50 287.00 290.50 2,999 +0.00(+0.00%)
Jun 13, 2018 290.50 297.50 283.50 290.50 4,037 +7.00(+2.47%)
Jun 12, 2018 287.00 297.50 283.50 283.50 3,976 -1.75(-0.61%)
Jun 11, 2018 294.00 297.50 281.74 285.25 3,415 -3.50(-1.21%)
Jun 08, 2018 280.00 297.50 280.00 288.75 3,606 +5.25(+1.85%)
Jun 07, 2018 287.00 290.50 280.00 283.50 2,912 +3.50(+1.25%)
Jun 06, 2018 280.00 3,808 -3.50(-1.23%)
Jun 05, 2018 276.50 290.50 273.00 283.50 4,622 +3.50(+1.25%)
Jun 04, 2018 294.00 297.50 277.75 280.00 8,310 -10.50(-3.61%)
Jun 01, 2018 297.50 311.50 287.00 290.50 6,688 -10.50(-3.49%)
May 31, 2018 297.50 309.75 297.50 301.00 3,975 +3.50(+1.18%)
May 30, 2018 301.00 311.50 297.50 297.50 4,467 -3.50(-1.16%)
May 29, 2018 301.00 305.06 294.00 301.00 4,158 -3.50(-1.15%)
May 25, 2018 304.50 304.50 304.50 0 +0.00(+0.00%)
May 24, 2018 315.00 318.50 301.00 304.50 5,506 -10.50(-3.33%)
May 23, 2018 301.00 321.30 301.00 315.00 4,141 +10.50(+3.45%)
May 22, 2018 301.00 315.00 301.00 304.50 5,232 +0.00(+0.00%)
May 21, 2018 332.50 350.00 301.00 304.50 15,827 -24.50(-7.45%)
May 18, 2018 315.00 329.00 304.85 329.00 13,154 +24.50(+8.05%)
May 17, 2018 287.00 304.50 283.50 304.50 9,134 +19.25(+6.75%)
May 16, 2018 283.50 308.00 283.50 285.25 17,463 +1.75(+0.62%)
May 15, 2018 273.00 297.50 271.25 283.50 23,908 +17.50(+6.58%)
May 14, 2018 273.00 273.00 262.50 266.00 6,182 +0.00(+0.00%)
May 11, 2018 266.00 276.50 248.50 266.00 10,508 -1.75(-0.65%)
May 10, 2018 273.00 276.50 262.50 267.75 3,455 -5.25(-1.92%)
May 09, 2018 269.50 276.50 262.50 273.00 5,729 +3.50(+1.30%)
May 08, 2018 269.50 273.00 255.50 269.50 7,263 +8.75(+3.36%)
May 07, 2018 262.50 273.00 259.00 260.75 4,349 -1.75(-0.67%)
May 04, 2018 259.00 266.00 253.75 262.50 2,955 +0.00(+0.00%)
May 03, 2018 273.00 273.00 255.50 262.50 2,712 -10.50(-3.85%)
May 02, 2018 248.50 276.50 245.53 273.00 7,402 +21.00(+8.33%)
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.