Adamis Pharmaceuticl (NQ: ADMP )

0.7372 USD -0.0830 (-10.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.9000 0.9600 0.8900 0.9400 1,183,902 +0.02(+2.11%)
Mar 30, 2021 0.8848 0.9250 0.8750 0.9206 1,099,241 +0.03(+2.98%)
Mar 29, 2021 0.9190 0.9399 0.8900 0.8940 1,456,718 -0.05(-5.50%)
Mar 26, 2021 0.9336 0.9490 0.9100 0.9460 2,236,700 +0.03(+2.79%)
Mar 25, 2021 0.8827 0.9451 0.8686 0.9203 3,278,432 +0.01(+1.13%)
Mar 24, 2021 0.9700 0.9800 0.9011 0.9100 4,166,943 -0.06(-6.50%)
Mar 23, 2021 1.000 1.020 0.9700 0.9733 2,887,316 -0.07(-6.41%)
Mar 22, 2021 1.040 1.060 1.000 1.040 3,061,975 +0.01(+0.97%)
Mar 19, 2021 1.040 1.090 1.020 1.030 3,572,700 -0.01(-0.96%)
Mar 18, 2021 1.070 1.100 1.030 1.040 3,083,025 -0.07(-6.31%)
Mar 17, 2021 1.010 1.110 1.010 1.110 4,137,003 +0.06(+5.71%)
Mar 16, 2021 1.120 1.120 1.010 1.050 5,317,473 -0.08(-7.08%)
Mar 15, 2021 1.170 1.180 1.060 1.130 10,418,261 +0.09(+8.65%)
Mar 12, 2021 1.013 1.040 0.9821 1.040 2,832,800 +0.00(+0.00%)
Mar 11, 2021 1.050 1.050 1.010 1.040 3,273,585 +0.00(+0.00%)
Mar 10, 2021 1.000 1.100 0.9500 1.040 6,758,221 +0.01(+0.97%)
Mar 09, 2021 0.9500 1.030 0.9500 1.030 3,627,741 +0.11(+11.94%)
Mar 08, 2021 0.9000 0.9799 0.8800 0.9201 3,840,665 +0.04(+4.02%)
Mar 05, 2021 0.9200 0.9200 0.8000 0.8845 5,980,000 -0.02(-1.72%)
Mar 04, 2021 0.9900 0.9900 0.8500 0.9000 10,348,035 -0.11(-10.89%)
Mar 03, 2021 1.110 1.110 0.9906 1.010 7,000,905 -0.10(-9.01%)
Mar 02, 2021 1.140 1.170 1.100 1.110 4,628,516 -0.01(-0.89%)
Mar 01, 2021 1.140 1.170 1.110 1.120 3,696,719 +0.00(+0.00%)
Feb 26, 2021 1.110 1.170 1.050 1.120 5,555,400 +0.01(+0.90%)
Feb 25, 2021 1.200 1.230 1.110 1.110 7,873,283 -0.13(-10.48%)
Feb 24, 2021 1.230 1.320 1.160 1.240 6,875,491 +0.00(+0.00%)
Feb 23, 2021 1.240 1.300 1.080 1.240 12,784,617 -0.11(-8.15%)
Feb 22, 2021 1.540 1.570 1.320 1.350 17,504,448 -0.03(-2.17%)
Feb 19, 2021 1.370 1.420 1.340 1.380 7,815,700 +0.03(+2.22%)
Feb 18, 2021 1.440 1.450 1.310 1.350 9,855,187 -0.14(-9.40%)
Feb 17, 2021 1.580 1.580 1.420 1.490 11,181,902 -0.08(-5.10%)
Feb 16, 2021 1.620 1.620 1.440 1.570 14,408,101 +0.02(+1.29%)
Feb 12, 2021 1.510 1.560 1.420 1.550 8,932,500 -0.02(-1.27%)
Feb 11, 2021 1.610 1.610 1.500 1.570 11,401,021 -0.08(-4.85%)
Feb 10, 2021 1.680 1.690 1.390 1.650 22,457,558 +0.08(+5.10%)
Feb 09, 2021 1.640 1.740 1.480 1.570 29,196,559 +0.12(+8.28%)
Feb 08, 2021 1.300 1.540 1.280 1.450 38,665,106 +0.23(+18.85%)
Feb 05, 2021 1.170 1.280 1.150 1.220 21,549,700 +0.08(+7.02%)
Feb 04, 2021 1.140 1.180 1.110 1.140 17,812,172 +0.02(+1.79%)
Feb 03, 2021 1.120 1.140 1.080 1.120 13,049,005 +0.02(+1.82%)
Feb 02, 2021 1.120 1.170 1.050 1.100 17,704,004 +0.00(+0.00%)
Feb 01, 2021 1.170 1.180 1.030 1.100 19,118,342 -0.05(-4.35%)
Jan 29, 2021 1.140 1.210 1.090 1.150 38,076,500 -0.25(-17.86%)
Jan 28, 2021 1.400 1.600 1.350 1.400 13,780,783 +0.05(+3.70%)
Jan 27, 2021 1.430 1.500 1.250 1.350 23,623,456 -0.29(-17.68%)
Jan 26, 2021 1.740 1.800 1.600 1.640 18,758,177 -0.08(-4.65%)
Jan 25, 2021 1.730 1.750 1.580 1.720 30,773,131 -0.07(-3.91%)
Jan 22, 2021 2.330 2.340 1.710 1.790 207,315,000 +0.52(+40.94%)
Jan 21, 2021 1.180 1.290 1.100 1.270 67,241,844 -0.16(-11.19%)
Jan 20, 2021 1.030 1.660 0.9800 1.430 276,132,960 +0.62(+77.64%)
Jan 19, 2021 0.8000 0.8370 0.7506 0.8050 7,966,791 +0.03(+3.63%)
Jan 15, 2021 0.8100 0.8372 0.7504 0.7768 8,513,500 -0.03(-4.10%)
Jan 14, 2021 0.7800 0.8400 0.7600 0.8100 12,419,909 +0.06(+7.83%)
Jan 13, 2021 0.7400 0.7980 0.7330 0.7512 9,820,605 +0.02(+2.90%)
Jan 12, 2021 0.7140 0.7940 0.6910 0.7300 12,765,746 +0.02(+3.25%)
Jan 11, 2021 0.6900 0.7387 0.6830 0.7070 6,270,601 +0.01(+1.46%)
Jan 08, 2021 0.7047 0.7188 0.6677 0.6968 5,997,300 -0.01(-1.06%)
Jan 07, 2021 0.6825 0.7500 0.6825 0.7043 12,501,140 +0.04(+6.71%)
Jan 06, 2021 0.6000 0.7700 0.5800 0.6600 23,736,053 +0.04(+7.28%)
Jan 05, 2021 0.5500 0.6340 0.5447 0.6152 15,295,922 +0.07(+13.61%)
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.