Adamis Pharmaceuticl (NQ: ADMP )

1.010 USD -0.010 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.500 1.530 1.440 1.510 278,700 +0.01(+0.67%)
May 30, 2019 1.410 1.530 1.410 1.500 263,943 +0.06(+4.17%)
May 29, 2019 1.500 1.510 1.333 1.440 471,672 -0.05(-3.36%)
May 28, 2019 1.510 1.550 1.460 1.490 300,277 -0.01(-0.67%)
May 24, 2019 1.530 1.600 1.490 1.500 475,000 -0.01(-0.66%)
May 23, 2019 1.620 1.620 1.500 1.510 395,010 -0.11(-6.79%)
May 22, 2019 1.600 1.640 1.530 1.620 162,336 +0.02(+1.25%)
May 21, 2019 1.600 1.700 1.500 1.600 976,641 -0.22(-12.09%)
May 20, 2019 1.880 1.880 1.650 1.820 858,812 -0.08(-4.21%)
May 17, 2019 1.840 1.920 1.830 1.900 184,700 +0.06(+3.26%)
May 16, 2019 1.870 1.890 1.830 1.840 365,452 -0.05(-2.65%)
May 15, 2019 1.920 1.946 1.880 1.890 160,870 -0.06(-3.08%)
May 14, 2019 1.880 1.950 1.830 1.950 235,347 +0.09(+4.84%)
May 13, 2019 1.900 1.960 1.850 1.860 277,780 -0.10(-5.10%)
May 10, 2019 2.060 2.080 1.850 1.960 740,600 -0.20(-9.26%)
May 09, 2019 2.250 2.320 2.130 2.160 377,620 -0.07(-3.14%)
May 08, 2019 2.080 2.230 2.060 2.230 547,840 +0.15(+7.21%)
May 07, 2019 2.020 2.090 1.990 2.080 179,501 +0.05(+2.46%)
May 06, 2019 2.110 2.110 2.020 2.030 283,358 -0.04(-1.93%)
May 03, 2019 2.040 2.110 2.020 2.070 236,500 +0.00(+0.00%)
May 02, 2019 2.090 2.090 2.020 2.070 121,213 -0.03(-1.43%)
May 01, 2019 2.060 2.110 2.000 2.100 291,251 +0.05(+2.44%)
Apr 30, 2019 2.070 2.095 2.020 2.050 205,399 -0.01(-0.49%)
Apr 29, 2019 2.050 2.120 2.020 2.060 221,551 +0.01(+0.49%)
Apr 26, 2019 2.020 2.080 1.972 2.050 319,600 +0.03(+1.49%)
Apr 25, 2019 1.980 2.020 1.900 2.020 526,405 +0.05(+2.54%)
Apr 24, 2019 1.900 2.040 1.870 1.970 329,174 +0.08(+4.23%)
Apr 23, 2019 1.910 1.923 1.870 1.890 343,056 -0.05(-2.58%)
Apr 22, 2019 1.920 1.950 1.900 1.940 203,634 +0.02(+1.04%)
Apr 18, 2019 1.920 1.950 1.900 1.920 269,000 +0.01(+0.52%)
Apr 17, 2019 1.950 2.000 1.910 1.910 224,933 -0.07(-3.54%)
Apr 16, 2019 1.990 2.020 1.930 1.980 195,980 +0.00(+0.00%)
Apr 15, 2019 2.000 2.030 1.910 1.980 206,416 -0.02(-1.00%)
Apr 12, 2019 2.040 2.060 1.931 2.000 410,000 -0.06(-2.91%)
Apr 11, 2019 1.930 2.150 1.910 2.060 466,721 +0.14(+7.29%)
Apr 10, 2019 1.990 2.000 1.860 1.920 688,169 -0.07(-3.52%)
Apr 09, 2019 2.020 2.020 1.980 1.990 277,343 -0.01(-0.50%)
Apr 08, 2019 2.000 2.040 1.980 2.000 282,276 +0.00(+0.00%)
Apr 05, 2019 2.070 2.100 2.000 2.000 459,900 -0.07(-3.38%)
Apr 04, 2019 2.040 2.100 2.040 2.070 152,738 +0.01(+0.49%)
Apr 03, 2019 2.120 2.150 2.040 2.060 248,694 -0.05(-2.37%)
Apr 02, 2019 2.110 2.140 2.020 2.110 526,122 +0.01(+0.48%)
Apr 01, 2019 2.130 2.150 2.090 2.100 211,429 -0.01(-0.47%)
Mar 29, 2019 2.120 2.150 2.070 2.110 150,000 +0.01(+0.48%)
Mar 28, 2019 2.040 2.240 2.040 2.100 521,740 +0.08(+3.96%)
Mar 27, 2019 2.060 2.070 2.010 2.020 370,259 -0.03(-1.46%)
Mar 26, 2019 2.060 2.120 2.040 2.050 611,958 -0.02(-0.97%)
Mar 25, 2019 2.110 2.120 1.980 2.070 832,608 -0.07(-3.27%)
Mar 22, 2019 2.250 2.250 2.140 2.140 431,900 -0.12(-5.31%)
Mar 21, 2019 2.320 2.320 2.190 2.260 466,173 -0.06(-2.59%)
Mar 20, 2019 2.330 2.370 2.250 2.320 576,979 +0.01(+0.43%)
Mar 19, 2019 2.330 2.360 2.170 2.310 1,223,056 -0.08(-3.35%)
Mar 18, 2019 2.600 2.690 2.350 2.390 1,163,093 -0.32(-11.81%)
Mar 15, 2019 2.900 2.930 2.600 2.710 1,128,700 -0.11(-3.90%)
Mar 14, 2019 2.870 2.870 2.750 2.820 489,983 +0.01(+0.36%)
Mar 13, 2019 2.880 2.880 2.770 2.810 266,460 -0.04(-1.40%)
Mar 12, 2019 2.880 2.880 2.800 2.850 185,799 -0.03(-1.04%)
Mar 11, 2019 2.700 2.880 2.670 2.880 185,505 +0.16(+5.88%)
Mar 08, 2019 2.700 2.770 2.580 2.720 312,900 +0.03(+1.12%)
Mar 07, 2019 2.700 2.760 2.650 2.690 236,014 -0.02(-0.74%)
Mar 06, 2019 2.760 2.810 2.700 2.710 289,834 -0.14(-4.91%)
Mar 05, 2019 2.760 2.880 2.700 2.850 322,230 +0.10(+3.64%)
Mar 04, 2019 2.880 2.940 2.750 2.750 431,708 -0.15(-5.17%)
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.