Adamis Pharmaceuticl (NQ: ADMP )

1.090 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 1.100 1.130 1.050 1.090 13,991,249 -0.06(-5.22%)
Oct 21, 2021 1.070 1.150 1.070 1.150 12,431,087 +0.07(+6.48%)
Oct 20, 2021 1.100 1.140 1.060 1.080 17,887,361 -0.04(-3.57%)
Oct 19, 2021 1.200 1.200 1.090 1.120 28,371,254 -0.11(-8.94%)
Oct 18, 2021 1.390 1.480 1.220 1.230 151,545,018 +0.10(+8.85%)
Oct 15, 2021 1.100 1.150 1.080 1.130 4,837,938 +0.03(+2.73%)
Oct 14, 2021 1.100 1.101 1.080 1.100 1,198,177 +0.01(+0.92%)
Oct 13, 2021 1.070 1.110 1.050 1.090 2,337,114 +0.02(+1.87%)
Oct 12, 2021 1.060 1.150 1.040 1.070 6,488,182 +0.01(+0.94%)
Oct 11, 2021 1.040 1.070 1.020 1.060 2,721,189 +0.03(+2.91%)
Oct 08, 2021 1.030 1.050 1.000 1.030 1,199,082 +0.00(+0.00%)
Oct 07, 2021 1.000 1.080 0.9905 1.030 2,909,252 +0.02(+1.98%)
Oct 06, 2021 1.000 1.010 0.9900 1.010 875,032 +0.00(+0.00%)
Oct 05, 2021 1.040 1.050 0.9900 1.010 1,676,084 -0.04(-3.81%)
Oct 04, 2021 1.010 1.050 0.9600 1.050 4,014,237 +0.04(+3.96%)
Oct 01, 2021 1.000 1.041 0.9713 1.010 3,478,813 +0.04(+4.12%)
Sep 30, 2021 0.9600 0.9830 0.9580 0.9700 993,024 +0.01(+1.03%)
Sep 29, 2021 1.000 1.010 0.9600 0.9601 1,533,222 -0.03(-3.10%)
Sep 28, 2021 1.020 1.030 0.9832 0.9908 1,933,346 -0.04(-3.81%)
Sep 27, 2021 1.010 1.040 1.010 1.030 1,191,272 -0.01(-0.96%)
Sep 24, 2021 1.050 1.060 1.020 1.040 1,397,034 -0.01(-0.95%)
Sep 23, 2021 1.040 1.060 1.030 1.050 1,033,719 +0.01(+0.96%)
Sep 22, 2021 1.020 1.060 1.020 1.040 977,971 +0.00(+0.00%)
Sep 21, 2021 1.030 1.060 1.015 1.040 1,023,249 +0.01(+0.97%)
Sep 20, 2021 1.070 1.080 1.010 1.030 2,814,896 -0.07(-6.36%)
Sep 17, 2021 1.080 1.117 1.060 1.100 1,943,907 +0.00(+0.00%)
Sep 16, 2021 1.090 1.100 1.060 1.100 964,832 +0.02(+1.85%)
Sep 15, 2021 1.050 1.090 1.040 1.080 1,101,721 +0.02(+1.89%)
Sep 14, 2021 1.100 1.130 1.050 1.060 1,726,764 -0.04(-3.64%)
Sep 13, 2021 1.080 1.120 1.050 1.100 2,176,243 +0.03(+2.80%)
Sep 10, 2021 1.090 1.100 1.050 1.070 1,303,050 -0.02(-1.83%)
Sep 09, 2021 1.050 1.110 1.040 1.090 2,376,740 +0.01(+0.93%)
Sep 08, 2021 1.090 1.100 1.040 1.080 1,629,094 -0.02(-1.82%)
Sep 07, 2021 1.120 1.130 1.080 1.100 1,638,952 -0.01(-0.90%)
Sep 03, 2021 1.150 1.150 1.075 1.110 3,263,582 -0.03(-2.63%)
Sep 02, 2021 1.160 1.170 1.120 1.140 4,174,892 +0.03(+2.70%)
Sep 01, 2021 1.100 1.140 1.100 1.110 1,528,191 +0.02(+1.83%)
Aug 31, 2021 1.060 1.130 1.050 1.090 2,458,917 +0.04(+3.81%)
Aug 30, 2021 1.090 1.100 1.050 1.050 1,483,028 -0.04(-3.67%)
Aug 27, 2021 1.070 1.110 1.040 1.090 2,342,820 +0.01(+0.93%)
Aug 26, 2021 1.130 1.130 1.060 1.080 2,250,021 -0.02(-1.82%)
Aug 25, 2021 1.120 1.190 1.100 1.100 4,326,152 -0.03(-2.65%)
Aug 24, 2021 1.110 1.170 1.060 1.130 9,485,448 +0.04(+3.67%)
Aug 23, 2021 1.050 1.100 1.040 1.090 3,031,614 +0.03(+2.83%)
Aug 20, 2021 1.000 1.060 0.9950 1.060 2,210,380 +0.02(+1.92%)
Aug 19, 2021 1.060 1.150 1.010 1.040 13,503,088 +0.02(+1.96%)
Aug 18, 2021 0.9899 1.050 0.9657 1.020 3,335,971 +0.04(+3.72%)
Aug 17, 2021 0.9500 1.020 0.9400 0.9834 4,182,938 +0.07(+7.10%)
Aug 16, 2021 1.000 1.000 0.8900 0.9182 4,409,473 -0.07(-7.34%)
Aug 13, 2021 1.010 1.010 0.9800 0.9909 1,791,111 -0.02(-1.89%)
Aug 12, 2021 1.000 1.020 0.9602 1.010 4,040,149 +0.00(+0.00%)
Aug 11, 2021 1.020 1.020 1.000 1.010 1,396,906 +0.00(+0.00%)
Aug 10, 2021 1.020 1.030 1.010 1.010 917,176 -0.02(-1.94%)
Aug 09, 2021 1.030 1.040 1.000 1.030 2,047,534 +0.00(+0.00%)
Aug 06, 2021 1.020 1.090 1.020 1.030 2,007,974 +0.00(+0.00%)
Aug 05, 2021 1.050 1.050 1.020 1.030 1,750,767 +0.00(+0.00%)
Aug 04, 2021 1.050 1.070 1.020 1.030 2,946,031 -0.03(-2.83%)
Aug 03, 2021 1.120 1.140 1.050 1.060 3,950,845 -0.05(-4.50%)
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.