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 (%)
May 30, 2014 5.980 5.980 5.570 5.655 115,832 -0.29(-4.96%)
May 29, 2014 5.760 6.120 5.750 5.950 202,617 +0.16(+2.76%)
May 28, 2014 5.800 5.812 5.500 5.790 102,864 -0.03(-0.52%)
May 27, 2014 5.660 5.890 5.530 5.820 90,880 +0.08(+1.39%)
May 23, 2014 5.750 5.740 5.740 5.740 97,900 -0.06(-1.04%)
May 22, 2014 5.610 5.890 5.500 5.800 99,792 +0.20(+3.57%)
May 21, 2014 6.080 6.200 5.580 5.600 393,482 -0.48(-7.89%)
May 20, 2014 6.800 6.800 6.050 6.080 434,522 -0.60(-8.98%)
May 19, 2014 6.820 6.950 6.520 6.680 179,695 -0.11(-1.62%)
May 16, 2014 7.140 7.140 6.600 6.790 353,529 -0.23(-3.28%)
May 15, 2014 6.750 7.140 6.610 7.020 621,428 +0.43(+6.53%)
May 14, 2014 6.560 6.660 6.180 6.590 280,212 +0.26(+4.11%)
May 13, 2014 6.490 6.630 6.170 6.330 178,375 +0.05(+0.80%)
May 12, 2014 6.260 6.440 6.213 6.280 211,696 +0.09(+1.45%)
May 09, 2014 5.900 6.190 5.870 6.190 103,225 +0.25(+4.21%)
May 08, 2014 5.890 5.977 5.840 5.940 91,855 +0.10(+1.71%)
May 07, 2014 5.800 5.890 5.680 5.840 46,072 +0.07(+1.21%)
May 06, 2014 5.940 5.940 5.600 5.770 73,660 -0.14(-2.37%)
May 05, 2014 5.810 6.000 5.670 5.910 77,834 +0.10(+1.72%)
May 02, 2014 5.620 5.870 5.620 5.810 51,395 +0.36(+6.61%)
May 01, 2014 5.390 5.600 5.340 5.450 56,290 +0.03(+0.55%)
Apr 30, 2014 5.380 5.500 5.250 5.420 32,698 +0.03(+0.56%)
Apr 29, 2014 5.350 5.500 5.200 5.390 51,391 +0.03(+0.56%)
Apr 28, 2014 5.530 5.650 5.310 5.360 74,637 -0.18(-3.25%)
Apr 25, 2014 5.630 5.670 5.500 5.540 32,518 -0.12(-2.12%)
Apr 24, 2014 5.750 5.750 5.570 5.660 37,818 -0.05(-0.88%)
Apr 23, 2014 5.770 5.800 5.660 5.710 31,519 -0.06(-1.04%)
Apr 22, 2014 5.650 5.900 5.280 5.770 113,825 +0.01(+0.17%)
Apr 21, 2014 5.940 5.940 5.640 5.760 110,918 +0.14(+2.49%)
Apr 17, 2014 5.150 5.620 5.620 5.620 341,000 +0.43(+8.29%)
Apr 16, 2014 5.300 5.370 4.923 5.190 109,535 -0.11(-2.08%)
Apr 15, 2014 5.260 5.350 4.660 5.300 262,187 +0.09(+1.73%)
Apr 14, 2014 5.560 5.570 5.050 5.210 183,134 -0.30(-5.44%)
Apr 11, 2014 5.750 5.800 5.310 5.510 319,620 -0.32(-5.49%)
Apr 10, 2014 6.100 6.180 5.610 5.830 326,477 +0.00(+0.00%)
Apr 09, 2014 5.690 5.890 5.420 5.830 609,378 +0.33(+6.00%)
Apr 08, 2014 5.700 5.900 5.250 5.500 751,662 +0.35(+6.80%)
Apr 07, 2014 5.200 5.300 4.820 5.150 246,329 -0.14(-2.65%)
Apr 04, 2014 5.670 5.750 4.750 5.290 399,945 -0.31(-5.54%)
Apr 03, 2014 6.090 6.090 5.386 5.600 501,017 -0.46(-7.59%)
Apr 02, 2014 6.320 6.320 5.700 6.060 462,796 -0.26(-4.11%)
Apr 01, 2014 6.300 6.410 6.250 6.320 47,280 -0.04(-0.63%)
Mar 31, 2014 6.350 6.450 6.180 6.360 112,198 +0.03(+0.39%)
Mar 28, 2014 6.630 6.630 6.300 6.335 131,237 -0.07(-1.02%)
Mar 27, 2014 6.360 6.400 6.310 6.400 80,376 +0.05(+0.79%)
Mar 26, 2014 6.300 6.400 6.300 6.350 110,692 +0.07(+1.11%)
Mar 25, 2014 6.400 6.445 6.170 6.280 61,396 -0.03(-0.48%)
Mar 24, 2014 6.430 6.578 6.120 6.310 244,793 -0.08(-1.25%)
Mar 21, 2014 6.790 6.900 6.380 6.390 283,995 -0.34(-5.05%)
Mar 20, 2014 6.680 6.780 6.580 6.730 61,420 +0.03(+0.45%)
Mar 19, 2014 6.520 6.730 6.520 6.700 212,762 +0.21(+3.24%)
Mar 18, 2014 6.380 6.500 6.310 6.490 152,021 +0.13(+2.04%)
Mar 17, 2014 6.340 6.411 6.260 6.360 128,418 +0.08(+1.28%)
Mar 14, 2014 6.320 6.360 6.200 6.280 40,903 -0.03(-0.48%)
Mar 13, 2014 6.390 6.400 6.200 6.310 41,324 -0.06(-0.94%)
Mar 12, 2014 6.300 6.390 6.200 6.370 62,052 +0.09(+1.43%)
Mar 11, 2014 6.300 6.350 6.180 6.280 45,640 +0.01(+0.16%)
Mar 10, 2014 6.211 6.345 6.160 6.270 32,551 -0.01(-0.16%)
Mar 07, 2014 6.150 6.400 6.050 6.280 84,144 +0.07(+1.13%)
Mar 06, 2014 6.260 6.350 6.150 6.210 88,577 -0.05(-0.80%)
Mar 05, 2014 6.320 6.398 6.170 6.260 125,062 -0.11(-1.73%)
Mar 04, 2014 6.370 6.490 6.210 6.370 74,357 -0.03(-0.47%)
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.