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 (%)
Mar 31, 2015 3.790 3.950 3.680 3.940 294,978 +0.11(+2.87%)
Mar 30, 2015 4.190 4.240 3.560 3.830 1,308,247 -1.56(-28.94%)
Mar 27, 2015 5.530 5.580 5.350 5.390 187,600 -0.15(-2.71%)
Mar 26, 2015 5.730 5.730 5.500 5.540 83,150 -0.18(-3.15%)
Mar 25, 2015 6.100 6.100 5.600 5.720 126,393 -0.35(-5.77%)
Mar 24, 2015 6.010 6.180 5.970 6.070 41,493 +0.03(+0.50%)
Mar 23, 2015 6.100 6.100 6.000 6.040 57,124 +0.00(+0.00%)
Mar 20, 2015 6.010 6.130 5.910 6.040 174,197 +0.03(+0.50%)
Mar 19, 2015 5.830 6.216 5.830 6.010 95,811 +0.19(+3.26%)
Mar 18, 2015 5.840 5.940 5.690 5.820 63,171 +0.02(+0.34%)
Mar 17, 2015 5.820 5.980 5.570 5.800 108,259 -0.02(-0.34%)
Mar 16, 2015 5.620 6.200 5.400 5.820 379,930 +0.28(+5.05%)
Mar 13, 2015 5.700 5.910 5.390 5.540 183,809 -0.20(-3.48%)
Mar 12, 2015 6.100 6.115 5.660 5.740 255,238 -0.40(-6.51%)
Mar 11, 2015 6.460 6.460 6.120 6.140 135,878 -0.28(-4.36%)
Mar 10, 2015 6.520 6.520 6.400 6.420 116,820 -0.11(-1.68%)
Mar 09, 2015 6.750 6.870 6.440 6.530 240,673 -0.27(-3.97%)
Mar 06, 2015 6.760 7.030 6.620 6.800 131,761 +0.07(+1.04%)
Mar 05, 2015 7.230 7.260 6.650 6.730 210,795 -0.34(-4.81%)
Mar 04, 2015 6.870 7.230 6.820 7.070 435,489 +0.25(+3.67%)
Mar 03, 2015 6.500 6.960 6.480 6.820 306,440 +0.33(+5.08%)
Mar 02, 2015 6.400 6.600 6.400 6.490 95,359 +0.07(+1.09%)
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%)
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.