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 (%)
Mar 31, 2016 427.00 443.80 420.70 429.10 844 +4.90(+1.16%)
Mar 30, 2016 440.30 441.00 413.00 424.20 524 -5.60(-1.30%)
Mar 29, 2016 471.80 471.80 407.40 429.80 1,346 +38.50(+9.84%)
Mar 28, 2016 480.90 488.67 381.50 391.30 3,515 -72.80(-15.69%)
Mar 24, 2016 420.70 464.10 464.10 464.10 2,145 +45.50(+10.87%)
Mar 23, 2016 420.70 422.80 410.20 418.60 952 -1.40(-0.33%)
Mar 22, 2016 392.70 429.09 392.70 420.00 2,474 +23.80(+6.01%)
Mar 21, 2016 379.40 398.30 377.30 396.20 946 +13.30(+3.47%)
Mar 18, 2016 363.30 384.30 360.50 382.90 678 +16.80(+4.59%)
Mar 17, 2016 370.30 378.00 366.10 366.10 331 -6.30(-1.69%)
Mar 16, 2016 365.40 380.10 365.40 372.40 293 +2.80(+0.76%)
Mar 15, 2016 371.00 378.00 364.35 369.60 636 -2.10(-0.56%)
Mar 14, 2016 371.00 385.00 371.00 371.70 382 +4.20(+1.14%)
Mar 11, 2016 378.70 395.37 364.70 367.50 352 -11.20(-2.96%)
Mar 10, 2016 366.80 403.20 355.60 378.70 1,343 +8.40(+2.27%)
Mar 09, 2016 392.70 392.70 359.80 370.30 974 -22.40(-5.70%)
Mar 08, 2016 403.90 416.50 392.70 392.70 527 -13.30(-3.28%)
Mar 07, 2016 410.20 419.44 400.40 406.00 885 +2.10(+0.52%)
Mar 04, 2016 414.29 415.80 399.00 403.90 1,548 +2.80(+0.70%)
Mar 03, 2016 424.20 424.20 399.70 401.10 1,281 -21.00(-4.98%)
Mar 02, 2016 422.10 432.60 406.70 422.10 963 +0.00(+0.00%)
Mar 01, 2016 412.30 428.40 406.00 422.10 1,018 +16.10(+3.97%)
Feb 29, 2016 419.30 425.60 395.50 406.00 750 -9.80(-2.36%)
Feb 26, 2016 408.80 419.99 391.30 415.80 802 +17.50(+4.39%)
Feb 25, 2016 373.80 410.20 373.80 398.30 1,098 +27.30(+7.36%)
Feb 24, 2016 373.10 389.90 365.41 371.00 521 -6.30(-1.67%)
Feb 23, 2016 375.20 396.89 368.21 377.30 706 +3.50(+0.94%)
Feb 22, 2016 361.90 404.59 361.20 373.80 975 +18.20(+5.12%)
Feb 19, 2016 343.70 357.00 336.70 355.60 631 +6.30(+1.80%)
Feb 18, 2016 341.60 349.30 336.70 349.30 330 -0.70(-0.20%)
Feb 17, 2016 336.00 366.09 335.58 350.00 768 +16.80(+5.04%)
Feb 16, 2016 334.60 334.60 329.00 333.20 515 +11.20(+3.48%)
Feb 12, 2016 315.70 322.00 322.00 322.00 207 +14.70(+4.78%)
Feb 11, 2016 303.10 315.00 293.30 307.30 186 -0.70(-0.23%)
Feb 10, 2016 309.40 310.10 302.40 308.00 318 -0.70(-0.23%)
Feb 09, 2016 302.40 317.80 294.70 308.70 667 +0.00(+0.00%)
Feb 08, 2016 320.60 329.00 305.90 308.70 787 -18.90(-5.77%)
Feb 05, 2016 329.00 332.50 322.00 327.60 655 +0.70(+0.21%)
Feb 04, 2016 332.50 332.50 326.90 326.90 181 -4.20(-1.27%)
Feb 03, 2016 333.20 333.20 318.50 331.10 269 +1.40(+0.42%)
Feb 02, 2016 332.50 336.00 327.60 329.70 129 -4.20(-1.26%)
Feb 01, 2016 329.70 336.00 316.75 333.90 247 +1.40(+0.42%)
Jan 29, 2016 319.90 332.50 310.10 332.50 493 +12.60(+3.94%)
Jan 28, 2016 320.60 332.50 308.03 319.90 232 +4.90(+1.56%)
Jan 27, 2016 294.00 340.89 282.10 315.00 512 +31.50(+11.11%)
Jan 26, 2016 284.20 308.00 283.50 283.50 356 -3.50(-1.22%)
Jan 25, 2016 303.80 325.05 287.00 287.00 690 -19.60(-6.39%)
Jan 22, 2016 303.10 317.10 300.30 306.60 536 +11.20(+3.79%)
Jan 21, 2016 283.50 299.59 281.40 295.40 321 +10.50(+3.69%)
Jan 20, 2016 276.50 287.00 254.10 284.90 1,245 +3.50(+1.24%)
Jan 19, 2016 304.50 304.50 278.60 281.40 746 -28.70(-9.26%)
Jan 15, 2016 301.00 310.10 310.10 310.10 885 +4.20(+1.37%)
Jan 14, 2016 299.60 311.50 282.11 305.90 514 +2.80(+0.92%)
Jan 13, 2016 325.50 325.50 283.51 303.10 1,253 -26.60(-8.07%)
Jan 12, 2016 322.70 341.59 322.00 329.70 639 +8.40(+2.61%)
Jan 11, 2016 327.60 342.58 310.11 321.30 787 -16.10(-4.77%)
Jan 08, 2016 347.20 353.50 322.00 337.40 723 -9.10(-2.63%)
Jan 07, 2016 359.80 377.29 330.33 346.50 712 -19.60(-5.35%)
Jan 06, 2016 367.50 376.60 361.20 366.10 797 +0.00(+0.00%)
Jan 05, 2016 379.96 379.96 362.60 366.10 252 +0.70(+0.19%)
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.