Adamis Pharmaceuticl (NQ: ADMP )

1.010 USD -0.010 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.7700 0.7700 0.7000 0.7000 739,275 -0.05(-6.54%)
Sep 27, 2019 0.7579 0.7650 0.7300 0.7490 432,800 -0.01(-1.45%)
Sep 26, 2019 0.7500 0.7800 0.7300 0.7600 562,890 +0.02(+2.26%)
Sep 25, 2019 0.7511 0.7599 0.7350 0.7432 475,149 -0.01(-0.91%)
Sep 24, 2019 0.7900 0.8000 0.7500 0.7500 1,097,946 -0.02(-2.60%)
Sep 23, 2019 0.7500 0.7900 0.7400 0.7700 1,489,375 +0.03(+4.05%)
Sep 20, 2019 0.7500 0.7689 0.7300 0.7400 581,100 +0.00(+0.00%)
Sep 19, 2019 0.7600 0.7700 0.7300 0.7400 434,812 -0.01(-1.33%)
Sep 18, 2019 0.7602 0.7850 0.7300 0.7500 640,458 -0.01(-1.32%)
Sep 17, 2019 0.7900 0.8000 0.7600 0.7600 523,135 -0.02(-2.56%)
Sep 16, 2019 0.8600 0.8600 0.7600 0.7800 1,184,461 -0.07(-8.24%)
Sep 13, 2019 0.8600 0.8700 0.8400 0.8500 446,700 -0.00(-0.12%)
Sep 12, 2019 0.9000 0.9089 0.8300 0.8510 929,218 -0.05(-5.44%)
Sep 11, 2019 0.8200 0.9300 0.8100 0.9000 3,263,980 +0.12(+14.72%)
Sep 10, 2019 0.7410 0.7981 0.7406 0.7845 901,173 +0.04(+5.94%)
Sep 09, 2019 0.7500 0.7900 0.7405 0.7405 435,927 -0.02(-2.57%)
Sep 06, 2019 0.7300 0.7890 0.7200 0.7600 1,118,500 +0.03(+4.25%)
Sep 05, 2019 0.8100 0.8101 0.7000 0.7290 2,537,803 -0.08(-9.34%)
Sep 04, 2019 0.8250 0.8250 0.7700 0.8041 1,113,375 -0.04(-4.27%)
Sep 03, 2019 0.9300 0.9300 0.8100 0.8400 1,043,057 -0.10(-10.54%)
Aug 30, 2019 0.9300 0.9490 0.9000 0.9390 401,700 +0.01(+0.97%)
Aug 29, 2019 0.9700 0.9999 0.9000 0.9300 723,160 -0.03(-3.12%)
Aug 28, 2019 1.020 1.040 0.9600 0.9600 373,391 -0.04(-4.00%)
Aug 27, 2019 0.9900 1.030 0.9844 1.000 344,254 +0.03(+2.79%)
Aug 26, 2019 0.9800 0.9987 0.9600 0.9729 368,733 +0.01(+1.03%)
Aug 23, 2019 1.050 1.060 0.9600 0.9630 741,900 -0.10(-9.15%)
Aug 22, 2019 1.060 1.080 1.050 1.060 386,563 -0.02(-1.85%)
Aug 21, 2019 1.080 1.110 1.060 1.080 676,625 +0.01(+0.93%)
Aug 20, 2019 1.090 1.090 1.050 1.070 456,792 -0.01(-0.93%)
Aug 19, 2019 1.080 1.120 1.040 1.080 719,202 +0.00(+0.00%)
Aug 16, 2019 1.040 1.110 1.030 1.080 414,000 +0.05(+4.85%)
Aug 15, 2019 1.080 1.080 1.020 1.030 393,428 -0.05(-4.63%)
Aug 14, 2019 1.140 1.150 1.060 1.080 643,081 -0.07(-6.09%)
Aug 13, 2019 1.120 1.150 1.090 1.150 864,670 +0.04(+3.60%)
Aug 12, 2019 1.030 1.130 1.020 1.110 1,253,793 +0.07(+6.73%)
Aug 09, 2019 1.050 1.060 0.9900 1.040 819,900 +0.07(+7.22%)
Aug 08, 2019 0.9400 0.9800 0.9400 0.9700 342,929 +0.03(+3.19%)
Aug 07, 2019 0.9250 0.9595 0.9250 0.9400 303,087 +0.00(+0.00%)
Aug 06, 2019 0.9400 0.9800 0.9400 0.9400 508,817 -0.02(-2.01%)
Aug 05, 2019 0.9800 0.9900 0.9400 0.9593 463,428 -0.01(-1.12%)
Aug 02, 2019 1.000 1.000 0.9600 0.9702 444,700 -0.02(-2.00%)
Aug 01, 2019 0.9800 1.010 0.9300 0.9900 1,794,152 -0.16(-13.91%)
Jul 31, 2019 1.190 1.210 1.150 1.150 415,702 -0.02(-1.71%)
Jul 30, 2019 1.140 1.225 1.140 1.170 261,559 +0.02(+1.74%)
Jul 29, 2019 1.180 1.200 1.140 1.150 170,136 -0.03(-2.54%)
Jul 26, 2019 1.220 1.240 1.160 1.180 215,300 -0.03(-2.48%)
Jul 25, 2019 1.260 1.260 1.160 1.210 323,641 -0.02(-1.63%)
Jul 24, 2019 1.160 1.230 1.090 1.230 644,083 +0.12(+10.81%)
Jul 23, 2019 1.170 1.190 1.090 1.110 676,823 -0.05(-4.31%)
Jul 22, 2019 1.200 1.234 1.140 1.160 450,813 -0.01(-0.85%)
Jul 19, 2019 1.250 1.282 1.170 1.170 513,500 -0.10(-7.87%)
Jul 18, 2019 1.250 1.320 1.170 1.270 1,077,877 +0.02(+1.60%)
Jul 17, 2019 1.300 1.313 1.240 1.250 318,619 -0.03(-2.34%)
Jul 16, 2019 1.380 1.400 1.240 1.280 1,264,406 -0.18(-12.33%)
Jul 15, 2019 1.410 1.540 1.400 1.460 950,491 +0.06(+4.29%)
Jul 12, 2019 1.450 1.457 1.380 1.400 281,300 -0.01(-0.71%)
Jul 11, 2019 1.450 1.460 1.400 1.410 356,391 -0.03(-2.08%)
Jul 10, 2019 1.460 1.480 1.410 1.440 410,043 +0.01(+0.70%)
Jul 09, 2019 1.370 1.570 1.350 1.430 2,446,108 +0.14(+10.85%)
Jul 08, 2019 1.270 1.300 1.250 1.290 233,198 +0.01(+0.78%)
Jul 05, 2019 1.290 1.310 1.260 1.280 237,000 +0.00(+0.00%)
Jul 03, 2019 1.230 1.290 1.230 1.280 283,000 +0.07(+5.79%)
Jul 02, 2019 1.320 1.345 1.200 1.210 825,102 -0.09(-6.92%)
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.