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 (%)
Mar 29, 2018 3.500 3.500 3.500 0 +0.15(+4.48%)
Mar 28, 2018 3.450 3.450 3.200 3.350 524,895 -0.05(-1.47%)
Mar 27, 2018 3.450 3.450 3.310 3.400 308,569 +0.02(+0.74%)
Mar 26, 2018 3.500 3.500 3.300 3.375 322,427 -0.12(-3.57%)
Mar 23, 2018 3.500 3.550 3.450 3.500 289,511 +0.00(+0.00%)
Mar 22, 2018 3.450 3.600 3.450 3.500 398,242 +0.00(+0.00%)
Mar 21, 2018 3.400 3.550 3.400 3.500 378,073 +0.08(+2.19%)
Mar 20, 2018 3.650 3.650 3.275 3.425 690,639 -0.18(-4.86%)
Mar 19, 2018 3.800 3.800 3.500 3.600 757,953 -0.25(-6.49%)
Mar 16, 2018 3.900 3.950 3.550 3.850 878,185 +0.10(+2.67%)
Mar 15, 2018 3.700 4.100 3.600 3.750 816,016 +0.05(+1.35%)
Mar 14, 2018 3.700 3.750 3.500 3.700 751,396 -0.10(-2.63%)
Mar 13, 2018 4.050 4.150 3.725 3.800 708,256 -0.20(-5.00%)
Mar 12, 2018 4.350 4.350 3.650 4.000 1,247,433 -0.25(-5.88%)
Mar 09, 2018 3.950 4.300 3.900 4.250 1,597,194 +0.35(+8.97%)
Mar 08, 2018 3.900 4.100 3.700 3.900 1,111,760 +0.10(+2.63%)
Mar 07, 2018 3.940 3.550 3.800 1,007,393 +0.17(+4.83%)
Mar 06, 2018 3.400 3.750 3.300 3.625 1,150,141 +0.23(+6.62%)
Mar 05, 2018 3.250 3.400 3.150 3.400 663,337 +0.17(+5.43%)
Mar 02, 2018 3.350 3.366 3.166 3.225 579,366 -0.17(-5.15%)
Mar 01, 2018 3.100 3.450 3.000 3.400 1,497,238 +0.40(+13.33%)
Feb 28, 2018 3.050 3.190 3.000 3.000 675,647 -0.10(-3.23%)
Feb 27, 2018 3.100 3.350 3.100 3.100 885,128 -0.05(-1.59%)
Feb 26, 2018 3.400 3.450 3.050 3.150 955,972 -0.20(-5.97%)
Feb 23, 2018 2.850 3.600 2.650 3.350 5,215,027 +0.80(+31.37%)
Feb 22, 2018 2.400 2.550 1,971,656 -0.28(-9.73%)
Feb 21, 2018 3.100 3.125 2.800 2.825 669,826 -0.30(-9.60%)
Feb 20, 2018 3.200 3.200 3.100 3.125 400,611 -0.08(-2.34%)
Feb 16, 2018 3.200 3.200 3.200 0 +0.28(+9.40%)
Feb 15, 2018 3.400 3.450 2.805 2.925 1,796,061 -0.53(-15.22%)
Feb 14, 2018 3.550 3.600 3.350 3.450 800,557 -0.15(-4.17%)
Feb 13, 2018 3.600 3.650 3.500 3.600 349,660 -0.02(-0.69%)
Feb 12, 2018 3.750 3.900 3.500 3.625 580,041 +0.08(+2.11%)
Feb 09, 2018 3.700 3.750 3.300 3.550 649,430 -0.15(-4.05%)
Feb 08, 2018 3.750 3.475 3.700 689,378 +0.20(+5.71%)
Feb 07, 2018 3.600 3.638 3.455 3.500 439,063 -0.10(-2.78%)
Feb 06, 2018 3.600 3.600 3.400 3.600 634,350 +0.02(+0.70%)
Feb 05, 2018 3.800 3.890 3.500 3.575 592,594 -0.22(-5.92%)
Feb 02, 2018 3.600 3.800 3.550 3.800 560,701 +0.20(+5.56%)
Feb 01, 2018 3.600 3.700 3.550 3.600 480,887 -0.05(-1.37%)
Jan 31, 2018 3.650 3.800 3.600 3.650 495,809 +0.00(+0.00%)
Jan 30, 2018 3.750 3.800 3.660 3.650 584,105 -0.15(-3.95%)
Jan 29, 2018 3.900 3.934 3.750 3.800 670,390 -0.10(-2.56%)
Jan 26, 2018 4.050 4.075 3.850 3.900 700,527 -0.15(-3.70%)
Jan 25, 2018 4.000 4.040 3.950 4.050 512,510 +0.00(+0.00%)
Jan 24, 2018 4.150 4.250 3.905 4.050 761,568 -0.10(-2.41%)
Jan 23, 2018 4.150 4.250 4.100 4.150 346,825 +0.00(+0.00%)
Jan 22, 2018 4.350 4.350 4.150 4.150 381,212 -0.20(-4.60%)
Jan 19, 2018 4.200 4.450 4.150 4.350 452,736 +0.15(+3.57%)
Jan 18, 2018 4.100 4.300 4.100 4.200 399,204 +0.10(+2.44%)
Jan 17, 2018 4.200 4.250 4.100 4.100 528,835 -0.05(-1.20%)
Jan 16, 2018 4.450 4.500 4.050 4.150 904,886 -0.27(-6.21%)
Jan 12, 2018 4.425 4.425 4.425 0 -0.03(-0.56%)
Jan 11, 2018 4.400 4.500 4.350 4.450 392,621 +0.05(+1.14%)
Jan 10, 2018 4.500 4.550 4.400 4.400 369,248 -0.10(-2.22%)
Jan 09, 2018 4.700 4.700 4.400 4.500 971,027 -0.20(-4.26%)
Jan 08, 2018 4.800 4.850 4.550 4.700 295,891 -0.05(-1.05%)
Jan 05, 2018 4.900 4.950 4.750 4.750 556,498 -0.10(-2.06%)
Jan 04, 2018 5.000 5.083 4.700 4.850 1,232,908 +0.10(+2.11%)
Jan 03, 2018 4.650 4.840 4.550 4.750 520,362 +0.20(+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.