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 (%)
Sep 28, 2018 273.00 276.50 225.75 245.00 64,654 -37.10(-13.15%)
Sep 27, 2018 280.00 297.50 266.00 282.10 32,447 -1.40(-0.49%)
Sep 26, 2018 269.50 297.50 262.50 283.50 55,985 +21.00(+8.00%)
Sep 25, 2018 252.00 269.50 248.50 262.50 41,209 +17.50(+7.14%)
Sep 24, 2018 210.00 252.00 210.00 245.00 29,955 +28.00(+12.90%)
Sep 21, 2018 217.00 217.00 203.00 217.00 27,831 +3.50(+1.64%)
Sep 20, 2018 203.00 213.50 203.00 213.50 6,232 +7.00(+3.39%)
Sep 19, 2018 206.50 213.50 203.00 206.50 6,813 -3.50(-1.67%)
Sep 18, 2018 210.00 217.00 199.50 210.00 10,269 -3.50(-1.64%)
Sep 17, 2018 213.50 217.00 210.00 213.50 5,249 +0.00(+0.00%)
Sep 14, 2018 217.00 219.10 210.00 213.50 4,442 -7.00(-3.17%)
Sep 13, 2018 217.00 220.50 213.50 220.50 4,201 +7.00(+3.28%)
Sep 12, 2018 210.00 213.50 206.50 213.50 4,102 +7.00(+3.39%)
Sep 11, 2018 220.50 221.90 206.50 206.50 6,452 -14.00(-6.35%)
Sep 10, 2018 217.00 227.50 213.50 220.50 12,062 +7.00(+3.28%)
Sep 07, 2018 206.50 224.70 204.75 213.50 13,010 +7.00(+3.39%)
Sep 06, 2018 199.50 210.00 198.10 206.50 9,712 +7.00(+3.51%)
Sep 05, 2018 203.00 203.00 189.00 199.50 23,193 +0.00(+0.00%)
Sep 04, 2018 203.00 213.50 196.00 199.50 17,402 +0.00(+0.00%)
Aug 31, 2018 199.50 199.50 199.50 0 +3.50(+1.79%)
Aug 30, 2018 196.00 196.00 189.00 196.00 13,869 +0.00(+0.00%)
Aug 29, 2018 199.50 199.50 189.00 196.00 18,420 +0.00(+0.00%)
Aug 28, 2018 199.50 199.50 189.00 196.00 7,517 +0.00(+0.00%)
Aug 27, 2018 192.50 198.10 189.00 196.00 10,073 +0.00(+0.00%)
Aug 24, 2018 189.00 199.50 189.00 196.00 7,850 +3.50(+1.82%)
Aug 23, 2018 192.50 196.00 185.50 192.50 10,627 +0.00(+0.00%)
Aug 22, 2018 157.50 192.50 157.50 192.50 22,669 +35.00(+22.22%)
Aug 21, 2018 164.50 164.50 154.00 157.50 23,211 -7.00(-4.26%)
Aug 20, 2018 175.00 177.10 158.20 164.50 21,411 -7.00(-4.08%)
Aug 17, 2018 199.50 203.00 164.50 171.50 50,314 -26.60(-13.43%)
Aug 16, 2018 238.00 245.00 196.00 198.10 37,530 -39.90(-16.76%)
Aug 15, 2018 234.50 241.50 231.00 238.00 3,633 +3.50(+1.49%)
Aug 14, 2018 241.50 243.25 234.50 234.50 4,259 -7.00(-2.90%)
Aug 13, 2018 227.50 245.00 227.50 241.50 5,237 +14.00(+6.15%)
Aug 10, 2018 224.00 234.50 217.00 227.50 7,671 +0.00(+0.00%)
Aug 09, 2018 245.00 245.00 227.50 227.50 8,398 -14.00(-5.80%)
Aug 08, 2018 241.50 247.32 238.00 241.50 9,334 +0.00(+0.00%)
Aug 07, 2018 234.50 245.00 234.50 241.50 10,603 +3.50(+1.47%)
Aug 06, 2018 224.00 248.50 220.50 238.00 24,588 +14.00(+6.25%)
Aug 03, 2018 224.00 224.00 217.00 224.00 13,324 +7.00(+3.23%)
Aug 02, 2018 224.00 231.00 213.50 217.00 54,967 -14.00(-6.06%)
Aug 01, 2018 231.00 241.50 227.50 231.00 5,637 +7.00(+3.12%)
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%)
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.