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 (%)
Dec 31, 2015 5.350 5.400 5.400 5.400 30,000 +0.09(+1.69%)
Dec 30, 2015 5.280 5.390 5.221 5.310 19,801 +0.06(+1.14%)
Dec 29, 2015 5.300 5.390 5.210 5.250 30,063 +0.00(+0.00%)
Dec 28, 2015 5.300 5.446 5.160 5.250 22,469 +0.08(+1.45%)
Dec 24, 2015 5.180 5.175 5.175 5.175 11,200 -0.08(-1.62%)
Dec 23, 2015 5.160 5.500 5.110 5.260 25,481 +0.11(+2.14%)
Dec 22, 2015 5.350 5.350 5.060 5.150 41,707 -0.12(-2.28%)
Dec 21, 2015 5.480 5.700 5.108 5.270 32,130 -0.14(-2.59%)
Dec 18, 2015 5.130 5.840 5.100 5.410 97,138 +0.28(+5.46%)
Dec 17, 2015 5.130 5.330 5.040 5.130 18,763 +0.08(+1.58%)
Dec 16, 2015 5.010 5.239 4.966 5.050 42,802 +0.04(+0.80%)
Dec 15, 2015 4.920 5.283 4.910 5.010 24,084 +0.08(+1.62%)
Dec 14, 2015 4.930 5.089 4.820 4.930 27,729 -0.05(-1.00%)
Dec 11, 2015 5.100 5.145 4.920 4.980 21,078 -0.20(-3.86%)
Dec 10, 2015 5.140 5.220 4.910 5.180 35,819 -0.02(-0.38%)
Dec 09, 2015 5.510 5.550 4.830 5.200 92,753 -0.32(-5.80%)
Dec 08, 2015 5.990 5.990 5.500 5.520 75,862 -0.04(-0.72%)
Dec 07, 2015 5.970 6.400 5.560 5.560 167,903 +0.06(+1.09%)
Dec 04, 2015 5.350 5.730 5.100 5.500 71,242 +0.03(+0.55%)
Dec 03, 2015 5.950 5.980 5.110 5.470 150,853 -0.00(-0.09%)
Dec 02, 2015 5.000 6.000 5.000 5.475 428,851 +0.55(+11.28%)
Dec 01, 2015 4.630 5.080 4.600 4.920 187,636 +0.37(+8.13%)
Nov 30, 2015 4.440 4.630 4.422 4.550 46,030 +0.12(+2.71%)
Nov 27, 2015 4.450 4.450 4.300 4.430 25,515 -0.01(-0.23%)
Nov 25, 2015 4.310 4.440 4.440 4.440 21,800 +0.07(+1.60%)
Nov 24, 2015 4.360 4.380 4.010 4.370 39,991 +0.03(+0.69%)
Nov 23, 2015 4.130 4.450 4.085 4.340 81,704 +0.19(+4.58%)
Nov 20, 2015 4.030 4.160 4.010 4.150 26,176 +0.16(+3.92%)
Nov 19, 2015 4.030 4.226 3.960 3.993 41,105 -0.09(-2.12%)
Nov 18, 2015 4.200 4.200 4.050 4.080 16,227 -0.14(-3.32%)
Nov 17, 2015 4.280 4.280 4.100 4.220 15,538 -0.04(-0.94%)
Nov 16, 2015 4.210 4.490 4.180 4.260 82,668 +0.02(+0.47%)
Nov 13, 2015 4.010 4.240 3.890 4.240 32,238 +0.28(+7.07%)
Nov 12, 2015 3.840 4.070 3.790 3.960 24,517 +0.15(+3.94%)
Nov 11, 2015 3.870 4.000 3.810 3.810 12,073 -0.06(-1.55%)
Nov 10, 2015 3.868 3.880 3.781 3.870 27,170 -0.03(-0.77%)
Nov 09, 2015 4.190 4.190 3.790 3.900 56,374 -0.25(-6.02%)
Nov 06, 2015 4.190 4.200 4.115 4.150 14,076 -0.07(-1.75%)
Nov 05, 2015 4.150 4.273 4.110 4.224 25,211 +0.03(+0.81%)
Nov 04, 2015 4.170 4.300 4.160 4.190 4,545 +0.05(+1.21%)
Nov 03, 2015 4.220 4.490 4.080 4.140 9,590 -0.10(-2.36%)
Nov 02, 2015 4.320 4.490 4.098 4.240 34,363 -0.08(-1.85%)
Oct 30, 2015 4.110 4.480 4.040 4.320 57,330 +0.24(+5.88%)
Oct 29, 2015 4.060 4.150 3.720 4.080 76,805 +0.00(+0.00%)
Oct 28, 2015 3.770 4.188 3.770 4.080 29,069 +0.29(+7.65%)
Oct 27, 2015 3.760 3.889 3.730 3.790 24,985 +0.00(+0.00%)
Oct 26, 2015 3.890 3.920 3.720 3.790 27,951 +0.03(+0.80%)
Oct 23, 2015 3.860 3.860 3.700 3.760 16,692 -0.08(-2.08%)
Oct 22, 2015 3.800 3.880 3.750 3.840 5,227 +0.08(+2.13%)
Oct 21, 2015 3.860 3.860 3.620 3.760 42,777 -0.12(-3.09%)
Oct 20, 2015 3.970 3.970 3.830 3.880 11,449 -0.01(-0.26%)
Oct 19, 2015 4.000 4.030 3.860 3.890 20,388 -0.07(-1.77%)
Oct 16, 2015 3.820 3.960 3.820 3.960 11,339 +0.09(+2.33%)
Oct 15, 2015 4.080 4.100 3.750 3.870 83,404 -0.15(-3.73%)
Oct 14, 2015 4.250 4.250 4.000 4.020 52,090 -0.22(-5.19%)
Oct 13, 2015 3.990 4.250 3.930 4.240 50,062 +0.24(+6.00%)
Oct 12, 2015 4.030 4.050 3.860 4.000 19,095 +0.00(+0.00%)
Oct 09, 2015 4.030 4.050 3.920 4.000 8,632 -0.05(-1.23%)
Oct 08, 2015 4.030 4.210 4.000 4.050 12,646 +0.06(+1.50%)
Oct 07, 2015 4.070 4.120 3.980 3.990 9,997 -0.10(-2.44%)
Oct 06, 2015 4.110 4.178 3.970 4.090 10,584 -0.06(-1.45%)
Oct 05, 2015 4.030 4.200 3.850 4.150 31,275 +0.14(+3.49%)
Oct 02, 2015 3.930 4.050 3.930 4.010 12,252 -0.02(-0.50%)
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.