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 (%)
Apr 30, 2019 2.070 2.095 2.020 2.050 205,399 -0.01(-0.49%)
Apr 29, 2019 2.050 2.120 2.020 2.060 221,551 +0.01(+0.49%)
Apr 26, 2019 2.020 2.080 1.972 2.050 319,600 +0.03(+1.49%)
Apr 25, 2019 1.980 2.020 1.900 2.020 526,405 +0.05(+2.54%)
Apr 24, 2019 1.900 2.040 1.870 1.970 329,174 +0.08(+4.23%)
Apr 23, 2019 1.910 1.923 1.870 1.890 343,056 -0.05(-2.58%)
Apr 22, 2019 1.920 1.950 1.900 1.940 203,634 +0.02(+1.04%)
Apr 18, 2019 1.920 1.950 1.900 1.920 269,000 +0.01(+0.52%)
Apr 17, 2019 1.950 2.000 1.910 1.910 224,933 -0.07(-3.54%)
Apr 16, 2019 1.990 2.020 1.930 1.980 195,980 +0.00(+0.00%)
Apr 15, 2019 2.000 2.030 1.910 1.980 206,416 -0.02(-1.00%)
Apr 12, 2019 2.040 2.060 1.931 2.000 410,000 -0.06(-2.91%)
Apr 11, 2019 1.930 2.150 1.910 2.060 466,721 +0.14(+7.29%)
Apr 10, 2019 1.990 2.000 1.860 1.920 688,169 -0.07(-3.52%)
Apr 09, 2019 2.020 2.020 1.980 1.990 277,343 -0.01(-0.50%)
Apr 08, 2019 2.000 2.040 1.980 2.000 282,276 +0.00(+0.00%)
Apr 05, 2019 2.070 2.100 2.000 2.000 459,900 -0.07(-3.38%)
Apr 04, 2019 2.040 2.100 2.040 2.070 152,738 +0.01(+0.49%)
Apr 03, 2019 2.120 2.150 2.040 2.060 248,694 -0.05(-2.37%)
Apr 02, 2019 2.110 2.140 2.020 2.110 526,122 +0.01(+0.48%)
Apr 01, 2019 2.130 2.150 2.090 2.100 211,429 -0.01(-0.47%)
Mar 29, 2019 2.120 2.150 2.070 2.110 150,000 +0.01(+0.48%)
Mar 28, 2019 2.040 2.240 2.040 2.100 521,740 +0.08(+3.96%)
Mar 27, 2019 2.060 2.070 2.010 2.020 370,259 -0.03(-1.46%)
Mar 26, 2019 2.060 2.120 2.040 2.050 611,958 -0.02(-0.97%)
Mar 25, 2019 2.110 2.120 1.980 2.070 832,608 -0.07(-3.27%)
Mar 22, 2019 2.250 2.250 2.140 2.140 431,900 -0.12(-5.31%)
Mar 21, 2019 2.320 2.320 2.190 2.260 466,173 -0.06(-2.59%)
Mar 20, 2019 2.330 2.370 2.250 2.320 576,979 +0.01(+0.43%)
Mar 19, 2019 2.330 2.360 2.170 2.310 1,223,056 -0.08(-3.35%)
Mar 18, 2019 2.600 2.690 2.350 2.390 1,163,093 -0.32(-11.81%)
Mar 15, 2019 2.900 2.930 2.600 2.710 1,128,700 -0.11(-3.90%)
Mar 14, 2019 2.870 2.870 2.750 2.820 489,983 +0.01(+0.36%)
Mar 13, 2019 2.880 2.880 2.770 2.810 266,460 -0.04(-1.40%)
Mar 12, 2019 2.880 2.880 2.800 2.850 185,799 -0.03(-1.04%)
Mar 11, 2019 2.700 2.880 2.670 2.880 185,505 +0.16(+5.88%)
Mar 08, 2019 2.700 2.770 2.580 2.720 312,900 +0.03(+1.12%)
Mar 07, 2019 2.700 2.760 2.650 2.690 236,014 -0.02(-0.74%)
Mar 06, 2019 2.760 2.810 2.700 2.710 289,834 -0.14(-4.91%)
Mar 05, 2019 2.760 2.880 2.700 2.850 322,230 +0.10(+3.64%)
Mar 04, 2019 2.880 2.940 2.750 2.750 431,708 -0.15(-5.17%)
Mar 01, 2019 2.960 2.980 2.780 2.900 564,300 -0.06(-2.03%)
Feb 28, 2019 3.080 3.080 2.930 2.960 391,780 -0.10(-3.27%)
Feb 27, 2019 3.000 3.140 2.950 3.060 664,513 -0.16(-4.97%)
Feb 26, 2019 3.170 3.290 3.150 3.220 259,576 +0.05(+1.58%)
Feb 25, 2019 3.210 3.279 3.120 3.170 533,347 +0.00(+0.00%)
Feb 22, 2019 3.160 3.180 3.110 3.170 267,800 +0.04(+1.28%)
Feb 21, 2019 3.100 3.145 3.100 3.130 191,569 +0.00(+0.00%)
Feb 20, 2019 3.030 3.180 3.030 3.130 472,678 +0.10(+3.30%)
Feb 19, 2019 3.100 3.130 3.010 3.030 172,685 -0.09(-2.88%)
Feb 15, 2019 3.100 3.150 2.920 3.120 559,000 +0.02(+0.65%)
Feb 14, 2019 3.090 3.130 3.080 3.100 121,820 -0.01(-0.32%)
Feb 13, 2019 3.140 3.150 3.070 3.110 163,919 -0.01(-0.32%)
Feb 12, 2019 3.080 3.150 3.030 3.120 249,196 +0.06(+1.96%)
Feb 11, 2019 3.060 3.107 3.010 3.060 191,892 +0.00(+0.00%)
Feb 08, 2019 3.060 3.080 2.970 3.060 212,700 +0.00(+0.00%)
Feb 07, 2019 3.050 3.090 2.900 3.060 403,207 -0.02(-0.65%)
Feb 06, 2019 3.120 3.120 3.050 3.080 164,221 -0.01(-0.32%)
Feb 05, 2019 3.120 3.180 3.090 3.090 241,897 -0.03(-0.96%)
Feb 04, 2019 3.080 3.140 3.070 3.120 229,462 +0.07(+2.30%)
Feb 01, 2019 3.030 3.150 3.010 3.050 176,600 -0.02(-0.65%)
Jan 31, 2019 3.090 3.190 3.030 3.070 270,184 -0.02(-0.65%)
Jan 30, 2019 3.140 3.190 3.060 3.090 357,309 -0.04(-1.28%)
Jan 29, 2019 3.140 3.250 3.100 3.130 401,011 -0.03(-0.95%)
Jan 28, 2019 3.040 3.250 2.910 3.160 561,784 +0.08(+2.60%)
Jan 25, 2019 2.920 3.120 2.900 3.080 664,200 +0.17(+5.84%)
Jan 24, 2019 2.870 2.980 2.860 2.910 293,265 +0.04(+1.39%)
Jan 23, 2019 2.790 2.910 2.750 2.870 333,693 +0.05(+1.77%)
Jan 22, 2019 2.850 2.865 2.710 2.820 299,589 -0.06(-2.08%)
Jan 18, 2019 2.920 2.950 2.810 2.880 458,000 +0.00(+0.00%)
Jan 17, 2019 2.950 2.950 2.720 2.880 2,014,269 +0.25(+9.51%)
Jan 16, 2019 2.520 2.630 2.500 2.630 452,527 +0.12(+4.78%)
Jan 15, 2019 2.500 2.540 2.450 2.510 191,001 +0.05(+2.03%)
Jan 14, 2019 2.550 2.580 2.450 2.460 157,847 -0.08(-3.15%)
Jan 11, 2019 2.510 2.570 2.500 2.540 123,400 +0.02(+0.79%)
Jan 10, 2019 2.530 2.550 2.450 2.520 169,819 +0.02(+0.80%)
Jan 09, 2019 2.500 2.550 2.450 2.500 206,402 +0.00(+0.00%)
Jan 08, 2019 2.460 2.559 2.450 2.500 298,436 +0.07(+2.88%)
Jan 07, 2019 2.470 2.550 2.390 2.430 386,253 -0.02(-0.82%)
Jan 04, 2019 2.370 2.500 2.350 2.450 437,000 +0.11(+4.70%)
Jan 03, 2019 2.390 2.447 2.310 2.340 260,494 -0.05(-2.09%)
Jan 02, 2019 2.250 2.490 2.230 2.390 411,799 +0.14(+6.22%)
Dec 31, 2018 2.200 2.280 2.090 2.250 702,700 +0.15(+7.14%)
Dec 28, 2018 2.180 2.250 2.060 2.100 609,700 -0.08(-3.67%)
Dec 27, 2018 2.160 2.390 2.120 2.180 513,258 +0.01(+0.46%)
Dec 26, 2018 2.180 2.276 2.100 2.170 464,788 -0.02(-0.91%)
Dec 24, 2018 2.190 2.250 2.120 2.190 165,800 -0.04(-1.79%)
Dec 21, 2018 2.430 2.430 2.220 2.230 276,800 -0.16(-6.69%)
Dec 20, 2018 2.250 2.450 2.010 2.390 1,956,089 +0.12(+5.29%)
Dec 19, 2018 2.500 2.529 2.250 2.270 936,516 -0.20(-8.10%)
Dec 18, 2018 2.580 2.670 2.425 2.470 584,876 -0.13(-5.00%)
Dec 17, 2018 2.840 2.840 2.560 2.600 468,177 -0.21(-7.47%)
Dec 14, 2018 2.850 2.890 2.710 2.810 441,100 -0.08(-2.77%)
Dec 13, 2018 2.940 3.000 2.850 2.890 384,443 -0.02(-0.69%)
Dec 12, 2018 2.930 2.991 2.870 2.910 248,406 -0.02(-0.68%)
Dec 11, 2018 2.850 2.950 2.800 2.930 268,861 +0.09(+3.17%)
Dec 10, 2018 2.900 3.010 2.800 2.840 466,290 +0.01(+0.35%)
Dec 07, 2018 2.900 2.940 2.810 2.830 496,400 +0.04(+1.43%)
Dec 06, 2018 2.800 3.150 2.770 2.790 787,318 -0.04(-1.41%)
Dec 04, 2018 2.910 3.020 2.830 2.830 261,400 -0.06(-2.08%)
Dec 03, 2018 3.080 3.100 2.820 2.890 309,260 -0.16(-5.25%)
Nov 30, 2018 2.770 3.140 2.770 3.050 468,300 +0.28(+10.11%)
Nov 29, 2018 2.760 2.850 2.720 2.770 197,478 +0.02(+0.73%)
Nov 28, 2018 2.700 2.830 2.651 2.750 301,722 +0.10(+3.77%)
Nov 27, 2018 2.570 2.725 2.490 2.650 266,648 +0.07(+2.71%)
Nov 26, 2018 2.590 2.630 2.520 2.580 184,615 +0.02(+0.78%)
Nov 23, 2018 2.520 2.670 2.520 2.560 145,500 +0.01(+0.39%)
Nov 21, 2018 2.550 2.550 2.550 0 +0.09(+3.66%)
Nov 20, 2018 2.480 2.600 2.410 2.460 314,554 -0.04(-1.60%)
Nov 19, 2018 2.600 2.600 2.476 2.500 299,798 -0.10(-3.85%)
Nov 16, 2018 2.750 2.780 2.600 2.600 217,600 -0.18(-6.47%)
Nov 15, 2018 2.500 2.870 2.461 2.780 528,288 +0.28(+11.20%)
Nov 14, 2018 2.600 2.610 2.430 2.500 227,606 -0.07(-2.72%)
Nov 13, 2018 2.500 2.590 2.460 2.570 291,089 -0.05(-1.91%)
Nov 12, 2018 2.500 2.620 2.330 2.620 920,502 -0.16(-5.76%)
Nov 09, 2018 2.850 2.870 2.720 2.780 312,800 -0.07(-2.46%)
Nov 08, 2018 2.930 3.020 2.850 2.850 206,171 -0.06(-2.06%)
Nov 07, 2018 2.800 2.960 2.770 2.910 277,007 +0.09(+3.19%)
Nov 06, 2018 2.850 2.860 2.710 2.820 194,103 -0.04(-1.40%)
Nov 05, 2018 2.750 2.900 2.750 2.860 361,934 +0.13(+4.76%)
Nov 02, 2018 2.700 2.870 2.660 2.730 502,400 +0.02(+0.74%)
Nov 01, 2018 2.600 2.770 2.560 2.710 295,463 +0.15(+5.86%)
Oct 31, 2018 2.590 2.680 2.500 2.560 452,669 -0.04(-1.54%)
Oct 30, 2018 2.600 2.690 2.550 2.600 282,209 -0.03(-1.14%)
Oct 29, 2018 2.800 2.800 2.530 2.630 391,413 -0.15(-5.40%)
Oct 26, 2018 2.800 2.870 2.710 2.780 403,200 -0.08(-2.80%)
Oct 25, 2018 2.860 2.869 2.790 2.860 259,815 -0.01(-0.35%)
Oct 24, 2018 2.970 2.970 2.750 2.870 433,351 -0.10(-3.37%)
Oct 23, 2018 2.800 2.980 2.660 2.970 472,535 +0.12(+4.21%)
Oct 22, 2018 2.930 2.940 2.786 2.850 297,245 -0.08(-2.73%)
Oct 19, 2018 3.130 3.160 2.920 2.930 563,900 -0.20(-6.39%)
Oct 18, 2018 3.000 3.270 2.910 3.130 457,778 +0.14(+4.68%)
Oct 17, 2018 2.900 3.000 2.810 2.990 263,050 +0.09(+3.10%)
Oct 16, 2018 2.800 2.950 2.750 2.900 320,053 +0.11(+3.94%)
Oct 15, 2018 2.850 2.850 2.690 2.790 512,748 -0.06(-2.11%)
Oct 12, 2018 2.840 2.900 2.810 2.850 325,800 +0.04(+1.42%)
Oct 11, 2018 2.870 2.950 2.810 2.810 482,349 -0.09(-3.10%)
Oct 10, 2018 3.030 3.070 2.860 2.900 629,528 -0.15(-4.92%)
Oct 09, 2018 3.080 3.110 2.970 3.050 384,067 -0.05(-1.61%)
Oct 08, 2018 3.090 3.100 2.900 3.100 653,916 +0.00(+0.00%)
Oct 05, 2018 3.090 3.140 3.050 3.100 413,800 -0.01(-0.32%)
Oct 04, 2018 3.200 3.220 3.030 3.110 639,635 -0.07(-2.20%)
Oct 03, 2018 3.180 3.270 3.110 3.180 688,004 -0.01(-0.31%)
Oct 02, 2018 3.190 3.310 3.050 3.190 652,287 -0.02(-0.62%)
Oct 01, 2018 3.500 3.500 3.080 3.210 1,829,141 -0.29(-8.29%)
Sep 28, 2018 3.900 3.950 3.225 3.500 4,525,800 -0.53(-13.15%)
Sep 27, 2018 4.000 4.250 3.800 4.030 2,271,349 -0.02(-0.49%)
Sep 26, 2018 3.850 4.250 3.750 4.050 3,918,994 +0.30(+8.00%)
Sep 25, 2018 3.600 3.850 3.550 3.750 2,884,643 +0.25(+7.14%)
Sep 24, 2018 3.000 3.600 3.000 3.500 2,096,884 +0.40(+12.90%)
Sep 21, 2018 3.100 3.100 2.900 3.100 1,948,200 +0.05(+1.64%)
Sep 20, 2018 2.900 3.050 2.900 3.050 436,306 +0.10(+3.39%)
Sep 19, 2018 2.950 3.050 2.900 2.950 476,931 -0.05(-1.67%)
Sep 18, 2018 3.000 3.100 2.850 3.000 718,867 -0.05(-1.64%)
Sep 17, 2018 3.050 3.100 3.000 3.050 367,475 +0.00(+0.00%)
Sep 14, 2018 3.100 3.130 3.000 3.050 311,000 -0.10(-3.17%)
Sep 13, 2018 3.100 3.150 3.050 3.150 294,092 +0.10(+3.28%)
Sep 12, 2018 3.000 3.050 2.950 3.050 287,185 +0.10(+3.39%)
Sep 11, 2018 3.150 3.170 2.950 2.950 451,676 -0.20(-6.35%)
Sep 10, 2018 3.100 3.250 3.050 3.150 844,352 +0.10(+3.28%)
Sep 07, 2018 2.950 3.210 2.925 3.050 910,700 +0.10(+3.39%)
Sep 06, 2018 2.850 3.000 2.830 2.950 679,864 +0.10(+3.51%)
Sep 05, 2018 2.900 2.900 2.700 2.850 1,623,563 +0.00(+0.00%)
Sep 04, 2018 2.900 3.050 2.800 2.850 1,218,200 +0.00(+0.00%)
Aug 31, 2018 2.850 2.850 2.850 0 +0.05(+1.79%)
Aug 30, 2018 2.800 2.800 2.700 2.800 970,862 +0.00(+0.00%)
Aug 29, 2018 2.850 2.850 2.700 2.800 1,289,445 +0.00(+0.00%)
Aug 28, 2018 2.850 2.850 2.700 2.800 526,239 +0.00(+0.00%)
Aug 27, 2018 2.750 2.830 2.700 2.800 705,164 +0.00(+0.00%)
Aug 24, 2018 2.700 2.850 2.700 2.800 549,500 +0.05(+1.82%)
Aug 23, 2018 2.750 2.800 2.650 2.750 743,959 +0.00(+0.00%)
Aug 22, 2018 2.250 2.750 2.250 2.750 1,586,898 +0.50(+22.22%)
Aug 21, 2018 2.350 2.350 2.200 2.250 1,624,823 -0.10(-4.26%)
Aug 20, 2018 2.500 2.530 2.260 2.350 1,498,791 -0.10(-4.08%)
Aug 17, 2018 2.850 2.900 2.350 2.450 3,522,000 -0.38(-13.43%)
Aug 16, 2018 3.400 3.500 2.800 2.830 2,627,137 -0.57(-16.76%)
Aug 15, 2018 3.350 3.450 3.300 3.400 254,326 +0.05(+1.49%)
Aug 14, 2018 3.450 3.475 3.350 3.350 298,137 -0.10(-2.90%)
Aug 13, 2018 3.250 3.500 3.250 3.450 366,621 +0.20(+6.15%)
Aug 10, 2018 3.200 3.350 3.100 3.250 537,000 +0.00(+0.00%)
Aug 09, 2018 3.500 3.500 3.250 3.250 587,921 -0.20(-5.80%)
Aug 08, 2018 3.450 3.533 3.400 3.450 653,388 +0.00(+0.00%)
Aug 07, 2018 3.350 3.500 3.350 3.450 742,252 +0.05(+1.47%)
Aug 06, 2018 3.200 3.550 3.150 3.400 1,721,222 +0.20(+6.25%)
Aug 03, 2018 3.200 3.200 3.100 3.200 932,700 +0.10(+3.23%)
Aug 02, 2018 3.200 3.300 3.050 3.100 3,847,698 -0.20(-6.06%)
Aug 01, 2018 3.300 3.450 3.250 3.300 394,609 +0.10(+3.12%)
Jul 31, 2018 3.550 3.600 3.200 3.200 1,121,040 -0.40(-11.11%)
Jul 30, 2018 3.750 3.750 3.500 3.600 348,753 -0.15(-4.00%)
Jul 27, 2018 3.750 3.800 3.600 3.750 342,200 +0.00(+0.00%)
Jul 26, 2018 3.750 3.900 3.650 3.750 337,068 +0.00(+0.00%)
Jul 25, 2018 3.750 3.795 3.700 3.750 125,516 +0.00(+0.00%)
Jul 24, 2018 3.900 3.929 3.750 3.750 145,798 -0.17(-4.46%)
Jul 23, 2018 3.850 4.000 3.800 3.925 232,841 +0.12(+3.29%)
Jul 20, 2018 3.800 3.700 3.800 192,871 +0.15(+4.11%)
Jul 19, 2018 3.700 3.700 3.600 3.650 271,073 -0.10(-2.67%)
Jul 18, 2018 3.800 3.850 3.700 3.750 352,931 -0.10(-2.60%)
Jul 17, 2018 3.950 4.000 3.800 3.850 337,379 -0.10(-2.53%)
Jul 16, 2018 4.000 4.025 3.940 3.950 145,434 -0.08(-1.86%)
Jul 13, 2018 3.850 4.100 3.850 4.025 292,135 +0.13(+3.21%)
Jul 12, 2018 3.900 3.950 3.800 3.900 492,887 +0.00(+0.00%)
Jul 11, 2018 4.000 4.000 3.850 3.900 584,843 -0.05(-1.27%)
Jul 10, 2018 4.200 4.200 3.850 3.950 1,391,220 -0.33(-7.60%)
Jul 09, 2018 4.500 4.500 4.250 4.275 1,006,395 -0.22(-5.00%)
Jul 06, 2018 4.600 4.700 4.450 4.500 859,840 -0.15(-3.23%)
Jul 05, 2018 4.600 4.750 4.400 4.650 1,180,677 +0.15(+3.33%)
Jul 03, 2018 4.500 4.500 4.500 0 -0.30(-6.25%)
Jul 02, 2018 4.750 5.100 4.100 4.800 11,628,422 +1.60(+50.00%)
Jun 29, 2018 3.200 3.240 3.116 3.200 135,313 +0.00(+0.00%)
Jun 28, 2018 3.150 3.200 3.100 3.200 165,708 +0.00(+0.00%)
Jun 27, 2018 3.300 3.300 3.119 3.200 219,313 -0.05(-1.54%)
Jun 26, 2018 3.200 3.450 3.100 3.250 362,593 +0.00(+0.00%)
Jun 25, 2018 3.450 3.450 3.150 3.250 456,353 -0.20(-5.80%)
Jun 22, 2018 3.600 3.600 3.314 3.450 366,698 -0.12(-3.50%)
Jun 21, 2018 3.300 3.600 3.300 3.575 584,106 +0.23(+6.72%)
Jun 20, 2018 3.800 3.900 3.150 3.350 1,605,971 -0.42(-11.26%)
Jun 19, 2018 3.850 3.950 3.700 3.775 379,048 -0.02(-0.66%)
Jun 18, 2018 3.900 4.000 3.750 3.800 283,547 -0.15(-3.80%)
Jun 15, 2018 4.150 3.800 3.950 656,921 -0.20(-4.82%)
Jun 14, 2018 4.150 4.250 4.100 4.150 209,972 +0.00(+0.00%)
Jun 13, 2018 4.150 4.250 4.050 4.150 282,593 +0.10(+2.47%)
Jun 12, 2018 4.100 4.250 4.050 4.050 278,323 -0.03(-0.61%)
Jun 11, 2018 4.200 4.250 4.025 4.075 239,072 -0.05(-1.21%)
Jun 08, 2018 4.000 4.250 4.000 4.125 252,485 +0.08(+1.85%)
Jun 07, 2018 4.100 4.150 4.000 4.050 203,856 +0.05(+1.25%)
Jun 06, 2018 4.000 266,593 -0.05(-1.23%)
Jun 05, 2018 3.950 4.150 3.900 4.050 323,562 +0.05(+1.25%)
Jun 04, 2018 4.200 4.250 3.968 4.000 581,753 -0.15(-3.61%)
Jun 01, 2018 4.250 4.450 4.100 4.150 468,217 -0.15(-3.49%)
May 31, 2018 4.250 4.425 4.250 4.300 278,266 +0.05(+1.18%)
May 30, 2018 4.300 4.450 4.250 4.250 312,719 -0.05(-1.16%)
May 29, 2018 4.300 4.358 4.200 4.300 291,083 -0.05(-1.15%)
May 25, 2018 4.350 4.350 4.350 0 +0.00(+0.00%)
May 24, 2018 4.500 4.550 4.300 4.350 385,431 -0.15(-3.33%)
May 23, 2018 4.300 4.590 4.300 4.500 289,910 +0.15(+3.45%)
May 22, 2018 4.300 4.500 4.300 4.350 366,303 +0.00(+0.00%)
May 21, 2018 4.750 5.000 4.300 4.350 1,107,895 -0.35(-7.45%)
May 18, 2018 4.500 4.700 4.355 4.700 920,831 +0.35(+8.05%)
May 17, 2018 4.100 4.350 4.050 4.350 639,403 +0.27(+6.75%)
May 16, 2018 4.050 4.400 4.050 4.075 1,222,427 +0.03(+0.62%)
May 15, 2018 3.900 4.250 3.875 4.050 1,673,576 +0.25(+6.58%)
May 14, 2018 3.900 3.900 3.750 3.800 432,791 +0.00(+0.00%)
May 11, 2018 3.800 3.950 3.550 3.800 735,616 -0.03(-0.65%)
May 10, 2018 3.900 3.950 3.750 3.825 241,895 -0.07(-1.92%)
May 09, 2018 3.850 3.950 3.750 3.900 401,045 +0.05(+1.30%)
May 08, 2018 3.850 3.900 3.650 3.850 508,471 +0.12(+3.36%)
May 07, 2018 3.750 3.900 3.700 3.725 304,452 -0.02(-0.67%)
May 04, 2018 3.700 3.800 3.625 3.750 206,869 +0.00(+0.00%)
May 03, 2018 3.900 3.900 3.650 3.750 189,906 -0.15(-3.85%)
May 02, 2018 3.550 3.950 3.507 3.900 518,165 +0.30(+8.33%)
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.