Adamis Pharmaceuticl (NQ: ADMP )

1.030 USD -0.030 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 3.620 3.890 3.530 3.870 56,089 +0.25(+6.91%)
Sep 29, 2015 3.730 4.190 3.600 3.620 82,911 -0.17(-4.49%)
Sep 28, 2015 4.050 4.060 3.610 3.790 119,935 -0.31(-7.56%)
Sep 25, 2015 4.400 4.405 4.072 4.100 23,937 -0.27(-6.18%)
Sep 24, 2015 4.490 4.550 4.300 4.370 17,288 -0.08(-1.80%)
Sep 23, 2015 4.520 4.600 4.151 4.450 11,467 -0.07(-1.55%)
Sep 22, 2015 4.554 4.554 4.400 4.520 40,358 -0.09(-1.95%)
Sep 21, 2015 4.644 4.670 4.580 4.610 21,584 +0.03(+0.66%)
Sep 18, 2015 4.540 4.640 4.440 4.580 34,482 -0.05(-1.08%)
Sep 17, 2015 4.610 4.680 4.470 4.630 28,556 +0.02(+0.43%)
Sep 16, 2015 4.447 4.630 4.390 4.610 43,673 +0.23(+5.25%)
Sep 15, 2015 4.420 4.420 4.240 4.380 42,847 -0.02(-0.45%)
Sep 14, 2015 4.450 4.498 4.295 4.400 31,350 -0.08(-1.79%)
Sep 11, 2015 4.330 4.480 4.330 4.480 31,804 +0.18(+4.19%)
Sep 10, 2015 4.190 4.495 4.040 4.300 187,090 +0.24(+5.91%)
Sep 09, 2015 3.850 4.240 3.850 4.060 75,511 +0.42(+11.54%)
Sep 08, 2015 3.650 3.930 3.640 3.640 59,333 +0.01(+0.28%)
Sep 04, 2015 3.510 3.630 3.630 3.630 27,800 +0.05(+1.40%)
Sep 03, 2015 3.700 3.700 3.560 3.580 51,087 -0.15(-4.02%)
Sep 02, 2015 3.740 3.980 3.660 3.730 29,884 +0.03(+0.81%)
Sep 01, 2015 3.570 3.703 3.430 3.700 21,043 +0.04(+1.09%)
Aug 31, 2015 3.690 3.690 3.507 3.660 20,217 -0.03(-0.81%)
Aug 28, 2015 3.650 3.950 3.630 3.690 18,230 +0.05(+1.37%)
Aug 27, 2015 3.480 3.960 3.480 3.640 24,569 +0.18(+5.20%)
Aug 26, 2015 3.550 3.640 3.300 3.460 42,060 -0.11(-3.08%)
Aug 25, 2015 3.300 3.630 3.260 3.570 43,624 +0.25(+7.53%)
Aug 24, 2015 3.140 3.650 3.140 3.320 37,019 -0.28(-7.78%)
Aug 21, 2015 3.520 3.650 3.400 3.600 27,696 +0.04(+1.15%)
Aug 20, 2015 3.620 3.620 3.510 3.559 7,604 -0.07(-1.99%)
Aug 19, 2015 3.830 3.962 3.580 3.631 46,187 -0.24(-6.17%)
Aug 18, 2015 3.700 4.000 3.700 3.870 103,317 +0.21(+5.74%)
Aug 17, 2015 3.520 3.850 3.500 3.660 50,303 +0.17(+4.87%)
Aug 14, 2015 3.270 3.600 3.137 3.490 63,467 +0.18(+5.44%)
Aug 13, 2015 3.210 3.332 3.127 3.310 55,055 +0.06(+1.84%)
Aug 12, 2015 3.330 3.580 3.050 3.250 135,452 -0.06(-1.81%)
Aug 11, 2015 3.490 3.680 3.300 3.310 54,272 -0.28(-7.80%)
Aug 10, 2015 3.780 3.920 3.500 3.590 105,651 -0.17(-4.52%)
Aug 07, 2015 4.000 4.040 3.750 3.760 86,659 -0.21(-5.29%)
Aug 06, 2015 4.260 4.500 3.900 3.970 150,994 -0.26(-6.15%)
Aug 05, 2015 4.050 4.250 4.010 4.230 39,778 +0.18(+4.44%)
Aug 04, 2015 4.110 4.250 3.900 4.050 57,682 -0.06(-1.54%)
Aug 03, 2015 4.160 4.200 4.110 4.113 16,436 -0.08(-1.83%)
Jul 31, 2015 4.150 4.300 4.110 4.190 53,911 +0.05(+1.26%)
Jul 30, 2015 4.120 4.238 4.100 4.138 19,787 -0.04(-1.00%)
Jul 29, 2015 4.200 4.390 4.100 4.180 12,283 +0.02(+0.48%)
Jul 28, 2015 4.290 4.290 4.160 4.160 12,983 -0.13(-3.03%)
Jul 27, 2015 4.220 4.355 4.140 4.290 22,029 +0.05(+1.18%)
Jul 24, 2015 4.240 4.290 4.100 4.240 30,532 -0.02(-0.47%)
Jul 23, 2015 4.230 4.340 4.230 4.260 13,115 +0.02(+0.47%)
Jul 22, 2015 4.100 4.390 4.082 4.240 39,874 +0.13(+3.16%)
Jul 21, 2015 4.220 4.320 4.050 4.110 34,774 -0.09(-2.14%)
Jul 20, 2015 4.210 4.400 4.200 4.200 52,716 +0.01(+0.24%)
Jul 17, 2015 4.136 4.250 4.120 4.190 20,864 +0.00(+0.00%)
Jul 16, 2015 4.070 4.220 4.010 4.190 28,020 +0.12(+2.95%)
Jul 15, 2015 4.120 4.140 4.070 4.070 22,168 -0.01(-0.25%)
Jul 14, 2015 4.100 4.170 4.000 4.080 24,522 +0.00(+0.00%)
Jul 13, 2015 4.060 4.190 4.060 4.080 18,046 +0.00(+0.00%)
Jul 10, 2015 4.110 4.200 4.019 4.080 37,235 +0.08(+2.00%)
Jul 09, 2015 3.931 4.130 3.931 4.000 22,432 +0.08(+2.04%)
Jul 08, 2015 3.940 4.000 3.910 3.920 27,563 -0.05(-1.26%)
Jul 07, 2015 4.150 4.170 3.950 3.970 37,521 -0.13(-3.17%)
Jul 06, 2015 4.110 4.250 4.010 4.100 23,714 +0.00(+0.00%)
Jul 02, 2015 4.130 4.100 4.100 4.100 15,900 +0.06(+1.49%)
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.