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 (%)
Jun 30, 2017 364.00 364.00 353.50 364.00 7,207 +10.50(+2.97%)
Jun 29, 2017 364.00 364.00 346.50 353.50 7,452 -10.50(-2.88%)
Jun 28, 2017 350.00 364.00 343.00 364.00 7,612 +14.00(+4.00%)
Jun 27, 2017 374.50 374.50 345.80 350.00 17,555 -14.00(-3.85%)
Jun 26, 2017 381.50 381.50 360.50 364.00 14,317 -14.00(-3.70%)
Jun 23, 2017 381.50 360.50 378.00 30,196 +7.00(+1.89%)
Jun 22, 2017 346.50 373.80 346.50 371.00 27,862 +24.50(+7.07%)
Jun 21, 2017 336.00 357.00 322.00 346.50 18,931 +8.75(+2.59%)
Jun 20, 2017 350.00 357.00 329.70 337.75 26,166 -19.25(-5.39%)
Jun 19, 2017 364.00 364.00 315.00 357.00 82,825 -7.00(-1.92%)
Jun 16, 2017 430.50 451.50 360.50 364.00 267,860 -38.50(-9.57%)
Jun 15, 2017 273.00 413.00 252.00 402.50 177,240 +140.00(+53.33%)
Jun 14, 2017 297.50 300.30 245.00 262.50 29,754 -31.50(-10.71%)
Jun 13, 2017 308.00 309.75 287.00 294.00 21,105 -8.75(-2.89%)
Jun 12, 2017 308.00 311.50 301.00 302.75 10,838 +1.75(+0.58%)
Jun 09, 2017 290.50 315.00 290.50 301.00 21,829 +14.00(+4.88%)
Jun 08, 2017 297.50 297.50 276.50 287.00 17,447 -10.50(-3.53%)
Jun 07, 2017 308.00 308.00 294.00 297.50 6,226 -7.00(-2.30%)
Jun 06, 2017 318.50 318.50 287.00 304.50 13,554 -14.00(-4.40%)
Jun 05, 2017 329.00 332.50 311.50 318.50 21,295 +0.00(+0.00%)
Jun 02, 2017 290.50 318.50 290.50 318.50 23,537 +31.50(+10.98%)
Jun 01, 2017 273.00 294.00 272.30 287.00 14,947 +17.50(+6.49%)
May 31, 2017 255.50 273.00 255.50 269.50 15,914 +14.00(+5.48%)
May 30, 2017 262.50 273.00 252.00 255.50 9,775 -3.50(-1.35%)
May 26, 2017 269.50 273.00 255.50 259.00 5,912 -7.00(-2.63%)
May 25, 2017 280.00 280.00 266.00 266.00 4,854 -14.00(-5.00%)
May 24, 2017 287.00 287.00 273.00 280.00 5,343 -3.50(-1.23%)
May 23, 2017 280.00 287.00 266.00 283.50 8,427 +7.00(+2.53%)
May 22, 2017 276.50 294.44 273.00 276.50 12,213 +3.50(+1.28%)
May 19, 2017 262.50 276.50 262.50 273.00 8,575 +10.50(+4.00%)
May 18, 2017 255.50 262.50 248.50 262.50 3,067 +7.00(+2.74%)
May 17, 2017 252.00 265.30 239.39 255.50 7,450 +3.50(+1.39%)
May 16, 2017 262.50 266.00 245.00 252.00 15,184 -7.00(-2.70%)
May 15, 2017 259.00 264.25 252.00 259.00 12,554 -3.50(-1.33%)
May 12, 2017 266.00 269.50 252.00 262.50 5,710 -3.50(-1.32%)
May 11, 2017 266.00 266.00 259.00 266.00 2,308 +0.00(+0.00%)
May 10, 2017 273.00 276.50 259.00 266.00 7,956 -10.50(-3.80%)
May 09, 2017 266.00 276.50 259.00 276.50 8,241 +14.00(+5.33%)
May 08, 2017 241.50 262.50 241.50 262.50 6,979 +17.50(+7.14%)
May 05, 2017 252.00 252.00 238.00 245.00 6,878 -7.00(-2.78%)
May 04, 2017 248.50 252.00 248.50 252.00 2,114 +3.50(+1.41%)
May 03, 2017 255.50 259.00 245.00 248.50 6,112 -3.50(-1.39%)
May 02, 2017 266.00 267.75 252.00 252.00 7,457 -14.00(-5.26%)
May 01, 2017 262.50 269.50 259.00 266.00 3,263 +7.00(+2.70%)
Apr 28, 2017 269.50 269.50 236.25 259.00 23,125 -14.00(-5.13%)
Apr 27, 2017 280.00 280.00 269.50 273.00 6,161 +0.00(+0.00%)
Apr 26, 2017 280.00 280.00 273.00 273.00 7,428 -7.00(-2.50%)
Apr 25, 2017 280.00 283.50 276.50 280.00 6,610 +0.00(+0.00%)
Apr 24, 2017 276.50 283.50 269.50 280.00 20,258 +10.50(+3.90%)
Apr 21, 2017 259.00 273.00 246.64 269.50 64,156 -38.50(-12.50%)
Apr 20, 2017 315.00 318.50 304.50 308.00 5,891 -7.00(-2.22%)
Apr 19, 2017 311.50 315.00 308.00 315.00 1,650 +3.50(+1.12%)
Apr 18, 2017 315.00 316.75 311.50 311.50 2,401 -7.00(-2.20%)
Apr 17, 2017 322.00 325.15 315.00 318.50 2,801 +0.00(+0.00%)
Apr 13, 2017 315.00 322.00 308.00 318.50 3,369 +3.50(+1.11%)
Apr 12, 2017 315.00 318.50 311.50 315.00 3,264 +0.00(+0.00%)
Apr 11, 2017 322.00 322.00 315.00 315.00 2,296 -7.00(-2.17%)
Apr 10, 2017 325.50 329.00 318.50 322.00 2,702 -3.50(-1.08%)
Apr 07, 2017 325.50 325.50 315.00 325.50 3,433 +3.50(+1.09%)
Apr 06, 2017 322.00 325.15 315.00 322.00 2,576 +0.00(+0.00%)
Apr 05, 2017 315.00 325.50 311.50 322.00 6,334 +7.00(+2.22%)
Apr 04, 2017 308.00 325.50 308.00 315.00 7,586 +7.00(+2.27%)
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.