Adamis Pharmaceuticl (NQ: ADMP )

0.7093 USD +0.0466 (+7.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 0.6769 0.7135 0.6769 0.7093 1,921,967 +0.05(+7.03%)
May 13, 2021 0.6997 0.7096 0.6600 0.6627 3,339,196 -0.02(-2.72%)
May 12, 2021 0.6995 0.7005 0.6789 0.6812 3,072,675 -0.03(-4.73%)
May 11, 2021 0.6870 0.7297 0.6780 0.7150 4,124,578 -0.01(-1.45%)
May 10, 2021 0.7496 0.7845 0.7160 0.7255 5,156,351 -0.02(-2.66%)
May 07, 2021 0.7428 0.8333 0.7400 0.7453 11,659,991 +0.01(+1.10%)
May 06, 2021 0.8056 0.8056 0.7340 0.7372 8,158,243 -0.08(-10.12%)
May 05, 2021 0.9200 0.9598 0.8112 0.8202 24,872,406 -0.25(-23.35%)
May 04, 2021 0.7504 1.070 0.7117 1.070 53,302,254 +0.31(+40.07%)
May 03, 2021 0.8000 0.8196 0.7605 0.7639 2,017,861 -0.02(-3.07%)
Apr 30, 2021 0.7845 0.8198 0.7751 0.7881 2,147,600 -0.00(-0.24%)
Apr 29, 2021 0.8700 0.8700 0.7800 0.7900 4,157,945 -0.07(-8.50%)
Apr 28, 2021 0.7748 0.8789 0.7607 0.8634 4,751,044 +0.09(+12.13%)
Apr 27, 2021 0.8200 0.8400 0.7600 0.7700 2,496,984 -0.04(-4.94%)
Apr 26, 2021 0.7700 0.8200 0.7500 0.8100 2,438,562 +0.06(+7.56%)
Apr 23, 2021 0.7484 0.7742 0.7210 0.7531 2,155,600 +0.02(+2.77%)
Apr 22, 2021 0.7499 0.7600 0.7207 0.7328 1,728,739 -0.01(-1.19%)
Apr 21, 2021 0.6800 0.7476 0.6732 0.7416 1,913,632 +0.06(+9.06%)
Apr 20, 2021 0.7200 0.7200 0.6800 0.6800 2,433,724 -0.03(-4.37%)
Apr 19, 2021 0.7116 0.7282 0.6829 0.7111 2,439,910 -0.02(-2.46%)
Apr 16, 2021 0.7500 0.7582 0.6901 0.7290 3,861,800 -0.01(-1.17%)
Apr 15, 2021 0.8000 0.8299 0.7308 0.7376 4,186,644 -0.06(-7.02%)
Apr 14, 2021 0.8000 0.8122 0.7800 0.7933 2,210,321 -0.02(-2.57%)
Apr 13, 2021 0.8478 0.8500 0.7600 0.8142 5,589,660 -0.03(-4.09%)
Apr 12, 2021 0.9100 0.9121 0.8401 0.8489 3,680,550 -0.04(-4.14%)
Apr 09, 2021 0.9200 0.9399 0.8750 0.8856 2,276,800 -0.06(-6.78%)
Apr 08, 2021 0.9400 0.9700 0.9200 0.9500 1,750,678 +0.01(+1.06%)
Apr 07, 2021 0.9100 0.9500 0.8700 0.9400 3,377,409 +0.04(+4.44%)
Apr 06, 2021 0.8951 0.9212 0.8813 0.9000 2,855,633 +0.00(+0.00%)
Apr 05, 2021 0.9272 0.9322 0.8951 0.9000 2,696,153 -0.03(-3.17%)
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.