Adamis Pharmaceuticl (NQ: ADMP )

1.000 USD -0.020 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.510 6.510 6.400 6.420 75,182 -0.02(-0.31%)
Feb 26, 2015 6.570 6.570 6.420 6.440 94,484 -0.06(-0.92%)
Feb 25, 2015 6.450 6.550 6.300 6.500 233,160 +0.09(+1.40%)
Feb 24, 2015 6.600 6.800 6.270 6.410 247,293 -0.09(-1.38%)
Feb 23, 2015 6.570 6.570 6.400 6.500 102,639 -0.01(-0.15%)
Feb 20, 2015 6.470 6.610 6.320 6.510 150,774 +0.06(+1.01%)
Feb 19, 2015 6.470 6.610 6.400 6.445 118,751 -0.07(-1.15%)
Feb 18, 2015 6.500 6.530 6.400 6.520 59,415 -0.03(-0.46%)
Feb 17, 2015 6.540 6.820 6.500 6.550 165,753 +0.05(+0.77%)
Feb 13, 2015 6.550 6.500 6.500 6.500 56,900 -0.01(-0.15%)
Feb 12, 2015 6.520 6.550 6.380 6.510 146,207 +0.04(+0.62%)
Feb 11, 2015 6.390 6.533 6.330 6.470 139,664 +0.08(+1.25%)
Feb 10, 2015 6.530 6.530 6.350 6.390 89,987 -0.10(-1.54%)
Feb 09, 2015 6.500 6.585 6.260 6.490 91,766 +0.05(+0.78%)
Feb 06, 2015 6.540 6.600 6.360 6.440 44,581 -0.06(-0.92%)
Feb 05, 2015 6.270 6.550 6.200 6.500 204,420 +0.24(+3.83%)
Feb 04, 2015 6.650 6.650 6.140 6.260 185,808 -0.37(-5.51%)
Feb 03, 2015 6.830 6.850 6.580 6.625 132,142 -0.21(-3.00%)
Feb 02, 2015 6.930 6.930 6.550 6.830 77,811 +0.01(+0.15%)
Jan 30, 2015 7.000 7.000 6.770 6.820 138,482 -0.17(-2.43%)
Jan 29, 2015 6.900 7.000 6.680 6.990 268,855 +0.14(+2.04%)
Jan 28, 2015 6.470 6.990 6.470 6.850 262,264 +0.42(+6.61%)
Jan 27, 2015 6.180 6.450 6.150 6.425 220,791 +0.23(+3.63%)
Jan 26, 2015 6.050 6.290 5.878 6.200 191,231 +0.21(+3.51%)
Jan 23, 2015 6.017 6.020 5.850 5.990 133,730 +0.05(+0.84%)
Jan 22, 2015 6.010 6.160 5.870 5.940 129,627 +0.02(+0.34%)
Jan 21, 2015 5.760 6.200 5.720 5.920 192,056 +0.17(+2.96%)
Jan 20, 2015 5.580 5.760 5.550 5.750 121,863 +0.20(+3.60%)
Jan 16, 2015 5.450 5.780 5.330 5.550 103,618 +0.02(+0.36%)
Jan 15, 2015 5.710 5.800 5.500 5.530 136,236 -0.12(-2.12%)
Jan 14, 2015 5.650 5.820 5.500 5.650 349,331 +0.00(+0.00%)
Jan 13, 2015 5.940 5.950 5.600 5.650 390,412 -0.17(-2.92%)
Jan 12, 2015 5.650 5.970 5.510 5.820 555,359 +0.22(+3.93%)
Jan 09, 2015 5.210 5.750 5.150 5.600 1,680,333 -1.39(-19.89%)
Jan 08, 2015 6.660 7.000 6.570 6.990 174,024 +0.55(+8.54%)
Jan 07, 2015 6.210 6.540 6.140 6.440 101,393 +0.23(+3.70%)
Jan 06, 2015 6.310 6.330 6.120 6.210 43,934 -0.01(-0.16%)
Jan 05, 2015 6.040 6.450 6.000 6.220 54,836 +0.08(+1.30%)
Jan 02, 2015 6.150 6.230 5.870 6.140 74,940 -0.03(-0.49%)
Dec 31, 2014 6.130 6.170 6.170 6.170 82,600 +0.06(+0.98%)
Dec 30, 2014 6.020 6.260 5.870 6.110 180,837 +0.12(+2.00%)
Dec 29, 2014 5.250 6.000 5.250 5.990 235,819 +0.76(+14.53%)
Dec 26, 2014 5.220 5.380 5.160 5.230 7,144 +0.06(+1.16%)
Dec 24, 2014 5.180 5.170 5.170 5.170 21,800 +0.06(+1.17%)
Dec 23, 2014 5.321 5.360 5.000 5.110 68,673 -0.24(-4.49%)
Dec 22, 2014 5.500 5.500 5.275 5.350 43,209 -0.10(-1.83%)
Dec 19, 2014 5.480 5.500 5.300 5.450 64,356 -0.04(-0.73%)
Dec 18, 2014 5.400 5.500 5.400 5.490 40,745 +0.13(+2.43%)
Dec 17, 2014 5.360 5.440 5.180 5.360 28,348 -0.02(-0.37%)
Dec 16, 2014 5.090 5.380 5.090 5.380 40,770 +0.26(+5.08%)
Dec 15, 2014 5.290 5.500 5.100 5.120 154,386 -0.17(-3.21%)
Dec 12, 2014 4.870 5.478 4.870 5.290 147,193 +0.40(+8.18%)
Dec 11, 2014 4.670 4.980 4.650 4.890 73,061 +0.14(+2.95%)
Dec 10, 2014 4.640 4.750 4.640 4.750 31,919 +0.02(+0.42%)
Dec 09, 2014 4.740 4.740 4.530 4.730 22,206 -0.02(-0.42%)
Dec 08, 2014 4.800 4.820 4.650 4.750 40,990 -0.08(-1.66%)
Dec 05, 2014 4.610 4.800 4.610 4.830 82,817 +0.18(+3.87%)
Dec 04, 2014 4.420 4.650 4.420 4.650 31,578 +0.15(+3.33%)
Dec 03, 2014 4.500 4.500 4.340 4.500 19,792 +0.00(+0.00%)
Dec 02, 2014 4.080 4.500 4.080 4.500 64,970 +0.40(+9.76%)
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.