Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamis Pharmaceuticl (NQ: ADMP )

0.7751 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 193.90 219.80 193.90 213.50 6,690 +19.60(+10.11%)
Nov 29, 2018 193.20 199.50 190.40 193.90 2,821 +1.40(+0.73%)
Nov 28, 2018 189.00 198.10 185.57 192.50 4,310 +7.00(+3.77%)
Nov 27, 2018 179.90 190.75 174.30 185.50 3,809 +4.90(+2.71%)
Nov 26, 2018 181.30 184.10 176.40 180.60 2,637 +1.40(+0.78%)
Nov 23, 2018 176.40 186.90 176.40 179.20 2,078 +0.70(+0.39%)
Nov 21, 2018 178.50 178.50 178.50 0 +6.30(+3.66%)
Nov 20, 2018 173.60 182.00 168.70 172.20 4,493 -2.80(-1.60%)
Nov 19, 2018 182.00 182.00 173.32 175.00 4,282 -7.00(-3.85%)
Nov 16, 2018 192.50 194.60 182.00 182.00 3,108 -12.60(-6.47%)
Nov 15, 2018 175.00 200.90 172.27 194.60 7,546 +19.60(+11.20%)
Nov 14, 2018 182.00 182.70 170.10 175.00 3,251 -4.90(-2.72%)
Nov 13, 2018 175.00 181.30 172.20 179.90 4,158 -3.50(-1.91%)
Nov 12, 2018 175.00 183.40 163.10 183.40 13,150 -11.20(-5.76%)
Nov 09, 2018 199.50 200.90 190.40 194.60 4,468 -4.90(-2.46%)
Nov 08, 2018 205.10 211.40 199.50 199.50 2,945 -4.20(-2.06%)
Nov 07, 2018 196.00 207.20 193.90 203.70 3,957 +6.30(+3.19%)
Nov 06, 2018 199.50 200.20 189.70 197.40 2,772 -2.80(-1.40%)
Nov 05, 2018 192.50 203.00 192.50 200.20 5,170 +9.10(+4.76%)
Nov 02, 2018 189.00 200.90 186.20 191.10 7,177 +1.40(+0.74%)
Nov 01, 2018 182.00 193.90 179.20 189.70 4,220 +10.50(+5.86%)
Oct 31, 2018 181.30 187.60 175.00 179.20 6,466 -2.80(-1.54%)
Oct 30, 2018 182.00 188.30 178.50 182.00 4,031 -2.10(-1.14%)
Oct 29, 2018 196.00 196.00 177.10 184.10 5,591 -10.50(-5.40%)
Oct 26, 2018 196.00 200.90 189.70 194.60 5,760 -5.60(-2.80%)
Oct 25, 2018 200.20 200.82 195.30 200.20 3,711 -0.70(-0.35%)
Oct 24, 2018 207.90 207.90 192.50 200.90 6,190 -7.00(-3.37%)
Oct 23, 2018 196.00 208.60 186.20 207.90 6,750 +8.40(+4.21%)
Oct 22, 2018 205.10 205.80 194.99 199.50 4,246 -5.60(-2.73%)
Oct 19, 2018 219.10 221.20 204.40 205.10 8,055 -14.00(-6.39%)
Oct 18, 2018 210.00 228.90 203.70 219.10 6,539 +9.80(+4.68%)
Oct 17, 2018 203.00 210.00 196.70 209.30 3,757 +6.30(+3.10%)
Oct 16, 2018 196.00 206.50 192.50 203.00 4,572 +7.70(+3.94%)
Oct 15, 2018 199.50 199.50 188.30 195.30 7,324 -4.20(-2.11%)
Oct 12, 2018 198.80 203.00 196.70 199.50 4,654 +2.80(+1.42%)
Oct 11, 2018 200.90 206.50 196.70 196.70 6,890 -6.30(-3.10%)
Oct 10, 2018 212.10 214.90 200.20 203.00 8,993 -10.50(-4.92%)
Oct 09, 2018 215.60 217.70 207.90 213.50 5,486 -3.50(-1.61%)
Oct 08, 2018 216.30 217.00 203.00 217.00 9,341 +0.00(+0.00%)
Oct 05, 2018 216.30 219.80 213.50 217.00 5,911 -0.70(-0.32%)
Oct 04, 2018 224.00 225.40 212.10 217.70 9,137 -4.90(-2.20%)
Oct 03, 2018 222.60 228.90 217.70 222.60 9,828 -0.70(-0.31%)
Oct 02, 2018 223.30 231.70 213.50 223.30 9,318 -1.40(-0.62%)
Oct 01, 2018 245.00 245.00 215.60 224.70 26,130 -20.30(-8.29%)
Sep 28, 2018 273.00 276.50 225.75 245.00 64,654 -37.10(-13.15%)
Sep 27, 2018 280.00 297.50 266.00 282.10 32,447 -1.40(-0.49%)
Sep 26, 2018 269.50 297.50 262.50 283.50 55,985 +21.00(+8.00%)
Sep 25, 2018 252.00 269.50 248.50 262.50 41,209 +17.50(+7.14%)
Sep 24, 2018 210.00 252.00 210.00 245.00 29,955 +28.00(+12.90%)
Sep 21, 2018 217.00 217.00 203.00 217.00 27,831 +3.50(+1.64%)
Sep 20, 2018 203.00 213.50 203.00 213.50 6,232 +7.00(+3.39%)
Sep 19, 2018 206.50 213.50 203.00 206.50 6,813 -3.50(-1.67%)
Sep 18, 2018 210.00 217.00 199.50 210.00 10,269 -3.50(-1.64%)
Sep 17, 2018 213.50 217.00 210.00 213.50 5,249 +0.00(+0.00%)
Sep 14, 2018 217.00 219.10 210.00 213.50 4,442 -7.00(-3.17%)
Sep 13, 2018 217.00 220.50 213.50 220.50 4,201 +7.00(+3.28%)
Sep 12, 2018 210.00 213.50 206.50 213.50 4,102 +7.00(+3.39%)
Sep 11, 2018 220.50 221.90 206.50 206.50 6,452 -14.00(-6.35%)
Sep 10, 2018 217.00 227.50 213.50 220.50 12,062 +7.00(+3.28%)
Sep 07, 2018 206.50 224.70 204.75 213.50 13,010 +7.00(+3.39%)
Sep 06, 2018 199.50 210.00 198.10 206.50 9,712 +7.00(+3.51%)
Sep 05, 2018 203.00 203.00 189.00 199.50 23,193 +0.00(+0.00%)
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.