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 (%)
Apr 30, 2014 5.380 5.500 5.250 5.420 32,698 +0.03(+0.56%)
Apr 29, 2014 5.350 5.500 5.200 5.390 51,391 +0.03(+0.56%)
Apr 28, 2014 5.530 5.650 5.310 5.360 74,637 -0.18(-3.25%)
Apr 25, 2014 5.630 5.670 5.500 5.540 32,518 -0.12(-2.12%)
Apr 24, 2014 5.750 5.750 5.570 5.660 37,818 -0.05(-0.88%)
Apr 23, 2014 5.770 5.800 5.660 5.710 31,519 -0.06(-1.04%)
Apr 22, 2014 5.650 5.900 5.280 5.770 113,825 +0.01(+0.17%)
Apr 21, 2014 5.940 5.940 5.640 5.760 110,918 +0.14(+2.49%)
Apr 17, 2014 5.150 5.620 5.620 5.620 341,000 +0.43(+8.29%)
Apr 16, 2014 5.300 5.370 4.923 5.190 109,535 -0.11(-2.08%)
Apr 15, 2014 5.260 5.350 4.660 5.300 262,187 +0.09(+1.73%)
Apr 14, 2014 5.560 5.570 5.050 5.210 183,134 -0.30(-5.44%)
Apr 11, 2014 5.750 5.800 5.310 5.510 319,620 -0.32(-5.49%)
Apr 10, 2014 6.100 6.180 5.610 5.830 326,477 +0.00(+0.00%)
Apr 09, 2014 5.690 5.890 5.420 5.830 609,378 +0.33(+6.00%)
Apr 08, 2014 5.700 5.900 5.250 5.500 751,662 +0.35(+6.80%)
Apr 07, 2014 5.200 5.300 4.820 5.150 246,329 -0.14(-2.65%)
Apr 04, 2014 5.670 5.750 4.750 5.290 399,945 -0.31(-5.54%)
Apr 03, 2014 6.090 6.090 5.386 5.600 501,017 -0.46(-7.59%)
Apr 02, 2014 6.320 6.320 5.700 6.060 462,796 -0.26(-4.11%)
Apr 01, 2014 6.300 6.410 6.250 6.320 47,280 -0.04(-0.63%)
Mar 31, 2014 6.350 6.450 6.180 6.360 112,198 +0.03(+0.39%)
Mar 28, 2014 6.630 6.630 6.300 6.335 131,237 -0.07(-1.02%)
Mar 27, 2014 6.360 6.400 6.310 6.400 80,376 +0.05(+0.79%)
Mar 26, 2014 6.300 6.400 6.300 6.350 110,692 +0.07(+1.11%)
Mar 25, 2014 6.400 6.445 6.170 6.280 61,396 -0.03(-0.48%)
Mar 24, 2014 6.430 6.578 6.120 6.310 244,793 -0.08(-1.25%)
Mar 21, 2014 6.790 6.900 6.380 6.390 283,995 -0.34(-5.05%)
Mar 20, 2014 6.680 6.780 6.580 6.730 61,420 +0.03(+0.45%)
Mar 19, 2014 6.520 6.730 6.520 6.700 212,762 +0.21(+3.24%)
Mar 18, 2014 6.380 6.500 6.310 6.490 152,021 +0.13(+2.04%)
Mar 17, 2014 6.340 6.411 6.260 6.360 128,418 +0.08(+1.28%)
Mar 14, 2014 6.320 6.360 6.200 6.280 40,903 -0.03(-0.48%)
Mar 13, 2014 6.390 6.400 6.200 6.310 41,324 -0.06(-0.94%)
Mar 12, 2014 6.300 6.390 6.200 6.370 62,052 +0.09(+1.43%)
Mar 11, 2014 6.300 6.350 6.180 6.280 45,640 +0.01(+0.16%)
Mar 10, 2014 6.211 6.345 6.160 6.270 32,551 -0.01(-0.16%)
Mar 07, 2014 6.150 6.400 6.050 6.280 84,144 +0.07(+1.13%)
Mar 06, 2014 6.260 6.350 6.150 6.210 88,577 -0.05(-0.80%)
Mar 05, 2014 6.320 6.398 6.170 6.260 125,062 -0.11(-1.73%)
Mar 04, 2014 6.370 6.490 6.210 6.370 74,357 -0.03(-0.47%)
Mar 03, 2014 6.500 6.501 6.327 6.400 45,000 -0.25(-3.76%)
Feb 28, 2014 6.720 6.720 6.300 6.650 140,371 -0.07(-1.04%)
Feb 27, 2014 6.730 6.750 6.680 6.720 57,066 -0.01(-0.15%)
Feb 26, 2014 6.730 6.800 6.590 6.730 91,104 -0.04(-0.59%)
Feb 25, 2014 6.710 6.790 6.460 6.770 116,565 +0.00(+0.00%)
Feb 24, 2014 6.830 6.870 6.520 6.770 198,597 -0.03(-0.37%)
Feb 21, 2014 6.720 6.870 6.640 6.795 246,901 +0.13(+2.03%)
Feb 20, 2014 6.490 6.730 6.400 6.660 212,887 +0.16(+2.46%)
Feb 19, 2014 6.290 6.500 6.290 6.500 146,757 +0.14(+2.20%)
Feb 18, 2014 6.460 6.480 6.190 6.360 62,636 +0.02(+0.32%)
Feb 14, 2014 6.490 6.340 6.340 6.340 132,800 -0.11(-1.71%)
Feb 13, 2014 6.320 6.450 6.171 6.450 128,788 +0.06(+0.94%)
Feb 12, 2014 6.390 6.400 6.250 6.390 31,461 +0.06(+0.95%)
Feb 11, 2014 6.290 6.350 6.280 6.330 25,019 +0.03(+0.48%)
Feb 10, 2014 6.300 6.400 6.230 6.300 41,321 -0.06(-0.94%)
Feb 07, 2014 6.350 6.459 6.210 6.360 58,882 +0.07(+1.11%)
Feb 06, 2014 6.390 6.420 6.263 6.290 58,330 +0.00(+0.00%)
Feb 05, 2014 6.361 6.380 6.250 6.290 64,297 -0.10(-1.56%)
Feb 04, 2014 6.540 6.540 6.300 6.390 83,635 -0.08(-1.24%)
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.