Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamis Pharmaceuticl (NQ: ADMP )

N/A 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 (%)
Dec 30, 2022 0.1520 0.1750 0.1495 0.1693 1,191,497 +0.02(+11.53%)
Dec 29, 2022 0.1433 0.1589 0.1413 0.1518 591,900 +0.00(+0.46%)
Dec 28, 2022 0.1500 0.1639 0.1500 0.1511 509,801 -0.00(-2.14%)
Dec 27, 2022 0.1355 0.1690 0.1355 0.1544 421,087 -0.00(-1.03%)
Dec 23, 2022 0.1521 0.1666 0.1412 0.1560 700,694 -0.00(-2.44%)
Dec 22, 2022 0.1524 0.1705 0.1524 0.1599 560,139 -0.00(-0.06%)
Dec 21, 2022 0.1323 0.1700 0.1300 0.1600 860,642 +0.02(+11.50%)
Dec 20, 2022 0.1530 0.1700 0.1425 0.1435 1,229,694 -0.01(-8.07%)
Dec 19, 2022 0.1510 0.1678 0.1502 0.1561 717,025 +0.01(+4.07%)
Dec 16, 2022 0.1650 0.1798 0.1500 0.1500 984,656 -0.02(-11.82%)
Dec 15, 2022 0.1561 0.1816 0.1561 0.1701 694,386 +0.01(+3.97%)
Dec 14, 2022 0.1700 0.1770 0.1635 0.1636 355,333 -0.01(-4.50%)
Dec 13, 2022 0.1828 0.1889 0.1542 0.1713 696,124 -0.01(-6.29%)
Dec 12, 2022 0.1902 0.1902 0.1800 0.1828 569,269 -0.00(-0.71%)
Dec 09, 2022 0.1846 0.1900 0.1825 0.1841 272,469 -0.01(-3.05%)
Dec 08, 2022 0.1850 0.1998 0.1805 0.1899 622,968 +0.00(+1.61%)
Dec 07, 2022 0.1865 0.1900 0.1825 0.1869 297,499 +0.00(+0.86%)
Dec 06, 2022 0.1905 0.2080 0.1803 0.1853 482,297 -0.01(-3.74%)
Dec 05, 2022 0.1940 0.2090 0.1913 0.1925 499,567 -0.01(-3.75%)
Dec 02, 2022 0.2000 0.2046 0.1906 0.2000 299,417 -0.00(-0.50%)
Dec 01, 2022 0.1970 0.2095 0.1936 0.2010 311,781 +0.00(+0.65%)
Nov 30, 2022 0.2067 0.2067 0.1913 0.1997 424,912 -0.01(-2.54%)
Nov 29, 2022 0.1933 0.2200 0.1933 0.2049 749,640 +0.01(+6.00%)
Nov 28, 2022 0.1900 0.1998 0.1852 0.1933 470,623 +0.01(+3.98%)
Nov 25, 2022 0.1875 0.1898 0.1850 0.1859 249,325 -0.00(-2.52%)
Nov 23, 2022 0.2000 0.2000 0.1870 0.1907 549,276 -0.01(-3.20%)
Nov 22, 2022 0.2000 0.2006 0.1900 0.1970 496,217 +0.00(+0.61%)
Nov 21, 2022 0.2100 0.2100 0.1852 0.1958 349,576 -0.01(-5.46%)
Nov 18, 2022 0.2100 0.2100 0.2001 0.2071 269,683 -0.00(-2.08%)
Nov 17, 2022 0.1900 0.2190 0.1810 0.2115 770,085 +0.01(+5.80%)
Nov 16, 2022 0.2135 0.2140 0.1980 0.1999 1,090,166 -0.02(-7.02%)
Nov 15, 2022 0.1800 0.2330 0.1800 0.2150 2,438,481 +0.04(+19.44%)
Nov 14, 2022 0.1600 0.1800 0.1513 0.1800 1,231,308 +0.02(+16.05%)
Nov 11, 2022 0.1498 0.1557 0.1450 0.1551 610,810 +0.01(+3.82%)
Nov 10, 2022 0.1435 0.1532 0.1400 0.1494 384,706 +0.01(+5.06%)
Nov 09, 2022 0.1450 0.1538 0.1405 0.1422 571,546 -0.00(-3.33%)
Nov 08, 2022 0.1553 0.1553 0.1450 0.1471 727,084 +0.00(+1.24%)
Nov 07, 2022 0.1426 0.1530 0.1400 0.1453 827,314 +0.01(+3.93%)
Nov 04, 2022 0.1381 0.1434 0.1350 0.1398 862,097 +0.00(+3.48%)
Nov 03, 2022 0.1321 0.1398 0.1301 0.1351 494,250 +0.00(+0.82%)
Nov 02, 2022 0.1389 0.1419 0.1272 0.1340 643,667 -0.00(-3.53%)
Nov 01, 2022 0.1425 0.1450 0.1310 0.1389 1,063,670 -0.00(-0.79%)
Oct 31, 2022 0.1393 0.1500 0.1393 0.1400 1,072,765 -0.00(-0.43%)
Oct 28, 2022 0.1516 0.1516 0.1400 0.1406 590,579 +0.00(+0.14%)
Oct 27, 2022 0.1392 0.1500 0.1360 0.1404 970,547 +0.00(+2.86%)
Oct 26, 2022 0.1371 0.1400 0.1350 0.1365 1,214,685 +0.00(+0.15%)
Oct 25, 2022 0.1400 0.1439 0.1350 0.1363 900,279 +0.01(+4.05%)
Oct 24, 2022 0.1537 0.1537 0.1300 0.1310 2,203,574 -0.02(-12.67%)
Oct 21, 2022 0.1500 0.1565 0.1450 0.1500 2,449,728 +0.00(+0.60%)
Oct 20, 2022 0.1500 0.1690 0.1270 0.1491 3,021,710 -0.00(-0.60%)
Oct 19, 2022 0.1597 0.1600 0.1433 0.1500 2,146,035 -0.01(-5.06%)
Oct 18, 2022 0.1450 0.1700 0.1450 0.1580 3,059,327 +0.01(+8.97%)
Oct 17, 2022 0.1500 0.1632 0.1400 0.1450 2,220,728 +0.00(+0.35%)
Oct 14, 2022 0.1500 0.1872 0.1350 0.1445 6,948,335 +0.00(+3.21%)
Oct 13, 2022 0.1450 0.1554 0.1302 0.1400 5,003,645 -0.03(-18.98%)
Oct 12, 2022 0.1986 0.2200 0.1611 0.1728 31,481,800 +0.03(+18.03%)
Oct 11, 2022 0.1283 0.1500 0.1200 0.1464 5,423,244 +0.02(+16.38%)
Oct 10, 2022 0.1306 0.1306 0.1250 0.1258 574,052 -0.00(-2.78%)
Oct 07, 2022 0.1315 0.1352 0.1206 0.1294 1,169,125 -0.01(-6.23%)
Oct 06, 2022 0.1438 0.1496 0.1380 0.1380 1,937,811 -0.01(-4.03%)
Oct 05, 2022 0.1581 0.1581 0.1415 0.1438 2,080,422 -0.01(-8.12%)
Oct 04, 2022 0.1599 0.1725 0.1410 0.1565 4,375,713 -0.01(-5.21%)
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.