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 (%)
Mar 29, 2018 245.00 245.00 245.00 0 +10.50(+4.48%)
Mar 28, 2018 241.50 241.50 224.00 234.50 7,498 -3.50(-1.47%)
Mar 27, 2018 241.50 241.50 231.70 238.00 4,408 +1.75(+0.74%)
Mar 26, 2018 245.00 245.00 231.00 236.25 4,606 -8.75(-3.57%)
Mar 23, 2018 245.00 248.50 241.50 245.00 4,135 +0.00(+0.00%)
Mar 22, 2018 241.50 252.00 241.50 245.00 5,689 +0.00(+0.00%)
Mar 21, 2018 238.00 248.50 238.00 245.00 5,401 +5.25(+2.19%)
Mar 20, 2018 255.50 255.50 229.25 239.75 9,866 -12.25(-4.86%)
Mar 19, 2018 266.00 266.00 245.00 252.00 10,827 -17.50(-6.49%)
Mar 16, 2018 273.00 276.50 248.50 269.50 12,545 +7.00(+2.67%)
Mar 15, 2018 259.00 287.00 252.00 262.50 11,657 +3.50(+1.35%)
Mar 14, 2018 259.00 262.51 245.00 259.00 10,734 -7.00(-2.63%)
Mar 13, 2018 283.50 290.50 260.75 266.00 10,117 -14.00(-5.00%)
Mar 12, 2018 304.50 304.50 255.50 280.00 17,820 -17.50(-5.88%)
Mar 09, 2018 276.50 301.00 273.00 297.50 22,817 +24.50(+8.97%)
Mar 08, 2018 273.00 287.00 259.00 273.00 15,882 +7.00(+2.63%)
Mar 07, 2018 275.80 248.50 266.00 14,391 +12.25(+4.83%)
Mar 06, 2018 238.00 262.50 231.00 253.75 16,430 +15.75(+6.62%)
Mar 05, 2018 227.50 238.00 220.50 238.00 9,476 +12.25(+5.43%)
Mar 02, 2018 234.50 235.66 221.64 225.75 8,276 -12.25(-5.15%)
Mar 01, 2018 217.00 241.50 210.00 238.00 21,389 +28.00(+13.33%)
Feb 28, 2018 213.50 223.30 210.00 210.00 9,652 -7.00(-3.23%)
Feb 27, 2018 217.00 234.50 217.00 217.00 12,644 -3.50(-1.59%)
Feb 26, 2018 238.00 241.50 213.50 220.50 13,656 -14.00(-5.97%)
Feb 23, 2018 199.50 252.00 185.50 234.50 74,500 +56.00(+31.37%)
Feb 22, 2018 168.00 178.50 28,166 -19.25(-9.73%)
Feb 21, 2018 217.00 218.76 196.00 197.75 9,568 -21.00(-9.60%)
Feb 20, 2018 224.00 224.00 217.00 218.75 5,723 -5.25(-2.34%)
Feb 16, 2018 224.00 224.00 224.00 0 +19.25(+9.40%)
Feb 15, 2018 238.00 241.50 196.35 204.75 25,658 -36.75(-15.22%)
Feb 14, 2018 248.50 252.00 234.50 241.50 11,436 -10.50(-4.17%)
Feb 13, 2018 252.00 255.50 245.00 252.00 4,995 -1.75(-0.69%)
Feb 12, 2018 262.50 273.00 245.00 253.75 8,286 +5.25(+2.11%)
Feb 09, 2018 259.00 262.50 231.00 248.50 9,277 -10.50(-4.05%)
Feb 08, 2018 262.50 243.25 259.00 9,848 +14.00(+5.71%)
Feb 07, 2018 252.00 254.62 241.85 245.00 6,272 -7.00(-2.78%)
Feb 06, 2018 252.00 252.00 238.00 252.00 9,062 +1.75(+0.70%)
Feb 05, 2018 266.00 272.30 245.00 250.25 8,465 -15.75(-5.92%)
Feb 02, 2018 252.00 266.00 248.50 266.00 8,010 +14.00(+5.56%)
Feb 01, 2018 252.00 259.00 248.50 252.00 6,869 -3.50(-1.37%)
Jan 31, 2018 255.50 266.00 252.00 255.50 7,082 +0.00(+0.00%)
Jan 30, 2018 262.50 266.00 256.20 255.50 8,344 -10.50(-3.95%)
Jan 29, 2018 273.00 275.39 262.50 266.00 9,577 -7.00(-2.56%)
Jan 26, 2018 283.50 285.25 269.50 273.00 10,007 -10.50(-3.70%)
Jan 25, 2018 280.00 282.80 276.50 283.50 7,321 +0.00(+0.00%)
Jan 24, 2018 290.50 297.50 273.35 283.50 10,879 -7.00(-2.41%)
Jan 23, 2018 290.50 297.50 287.00 290.50 4,954 +0.00(+0.00%)
Jan 22, 2018 304.50 304.50 290.50 290.50 5,445 -14.00(-4.60%)
Jan 19, 2018 294.00 311.50 290.50 304.50 6,467 +10.50(+3.57%)
Jan 18, 2018 287.00 301.00 287.00 294.00 5,702 +7.00(+2.44%)
Jan 17, 2018 294.00 297.50 287.00 287.00 7,554 -3.50(-1.20%)
Jan 16, 2018 311.50 315.00 283.50 290.50 12,926 -19.25(-6.21%)
Jan 12, 2018 309.75 309.75 309.75 0 -1.75(-0.56%)
Jan 11, 2018 308.00 315.00 304.50 311.50 5,608 +3.50(+1.14%)
Jan 10, 2018 315.00 318.50 308.00 308.00 5,274 -7.00(-2.22%)
Jan 09, 2018 329.00 329.00 308.00 315.00 13,871 -14.00(-4.26%)
Jan 08, 2018 336.00 339.50 318.50 329.00 4,227 -3.50(-1.05%)
Jan 05, 2018 343.00 346.50 332.50 332.50 7,949 -7.00(-2.06%)
Jan 04, 2018 350.00 355.80 329.00 339.50 17,612 +7.00(+2.11%)
Jan 03, 2018 325.50 338.80 318.50 332.50 7,433 +14.00(+4.40%)
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.