Adamis Pharmaceuticl (NQ: ADMP )

0.8202 USD -0.2498 (-23.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.140 1.210 1.090 1.150 38,076,500 -0.25(-17.86%)
Jan 28, 2021 1.400 1.600 1.350 1.400 13,780,783 +0.05(+3.70%)
Jan 27, 2021 1.430 1.500 1.250 1.350 23,623,227 -0.29(-17.68%)
Jan 26, 2021 1.740 1.800 1.600 1.640 18,682,522 -0.08(-4.65%)
Jan 25, 2021 1.730 1.750 1.580 1.720 30,773,231 -0.07(-3.91%)
Jan 22, 2021 2.330 2.340 1.710 1.790 207,315,000 +0.52(+40.94%)
Jan 21, 2021 1.180 1.290 1.100 1.270 67,241,844 -0.16(-11.19%)
Jan 20, 2021 1.030 1.660 0.9800 1.430 276,132,960 +0.62(+77.64%)
Jan 19, 2021 0.8000 0.8370 0.7506 0.8050 7,966,791 +0.03(+3.63%)
Jan 15, 2021 0.8100 0.8372 0.7504 0.7768 8,513,500 -0.03(-4.10%)
Jan 14, 2021 0.7800 0.8400 0.7600 0.8100 12,419,909 +0.06(+7.83%)
Jan 13, 2021 0.7400 0.7980 0.7330 0.7512 9,820,605 +0.02(+2.90%)
Jan 12, 2021 0.7140 0.7940 0.6910 0.7300 12,765,746 +0.02(+3.25%)
Jan 11, 2021 0.6900 0.7387 0.6830 0.7070 6,270,601 +0.01(+1.46%)
Jan 08, 2021 0.7047 0.7188 0.6677 0.6968 5,997,300 -0.01(-1.06%)
Jan 07, 2021 0.6825 0.7500 0.6825 0.7043 12,501,140 +0.04(+6.71%)
Jan 06, 2021 0.6000 0.7700 0.5800 0.6600 23,736,053 +0.04(+7.28%)
Jan 05, 2021 0.5500 0.6340 0.5447 0.6152 15,295,922 +0.07(+13.61%)
Jan 04, 2021 0.4950 0.5550 0.4861 0.5415 7,779,116 +0.06(+11.63%)
Dec 31, 2020 0.4851 0.4851 0.4851 1,671,254 -0.01(-2.98%)
Dec 30, 2020 0.5000 0.5000 0.4900 0.5000 1,671,254 +0.00(+0.68%)
Dec 29, 2020 0.5100 0.5100 0.4829 0.4966 1,927,185 -0.02(-3.65%)
Dec 28, 2020 0.5000 0.5297 0.4950 0.5154 2,510,318 -0.00(-0.50%)
Dec 24, 2020 0.5250 0.5300 0.5050 0.5180 2,033,900 -0.00(-0.92%)
Dec 23, 2020 0.5200 0.6040 0.5000 0.5228 12,466,859 +0.03(+6.69%)
Dec 22, 2020 0.5000 0.5000 0.4800 0.4900 2,350,335 -0.01(-1.78%)
Dec 21, 2020 0.5098 0.5148 0.4951 0.4989 1,452,064 +0.00(+0.85%)
Dec 18, 2020 0.5198 0.5200 0.4947 0.4947 1,443,500 -0.03(-4.87%)
Dec 17, 2020 0.5100 0.5300 0.5000 0.5200 1,409,141 +0.02(+4.08%)
Dec 16, 2020 0.5039 0.5100 0.4962 0.4996 1,377,995 -0.01(-2.35%)
Dec 15, 2020 0.5301 0.5350 0.5031 0.5116 2,021,724 -0.01(-2.29%)
Dec 14, 2020 0.5400 0.5400 0.5121 0.5236 1,821,408 +0.01(+1.57%)
Dec 11, 2020 0.5404 0.5490 0.5010 0.5155 5,093,100 -0.03(-6.27%)
Dec 10, 2020 0.4845 0.5668 0.4800 0.5500 5,730,575 +0.06(+12.20%)
Dec 09, 2020 0.5000 0.5035 0.4700 0.4902 2,731,323 -0.01(-1.09%)
Dec 08, 2020 0.4817 0.5190 0.4740 0.4956 4,685,357 +0.02(+3.44%)
Dec 07, 2020 0.5048 0.5100 0.4740 0.4791 2,024,471 -0.00(-0.23%)
Dec 04, 2020 0.4990 0.4990 0.4712 0.4802 2,140,800 +0.01(+1.80%)
Dec 03, 2020 0.5000 0.5000 0.4701 0.4717 3,256,165 -0.02(-3.87%)
Dec 02, 2020 0.5200 0.5200 0.4535 0.4907 7,802,810 -0.04(-7.42%)
Dec 01, 2020 0.4500 0.5400 0.4500 0.5300 17,201,789 +0.10(+22.32%)
Nov 30, 2020 0.4353 0.4386 0.4250 0.4333 2,216,824 -0.01(-1.52%)
Nov 27, 2020 0.4344 0.4400 0.4215 0.4400 1,877,800 +0.01(+1.27%)
Nov 25, 2020 0.4114 0.4600 0.4021 0.4345 10,291,701 +0.02(+5.44%)
Nov 24, 2020 0.4050 0.4130 0.3950 0.4121 3,989,673 +0.01(+1.75%)
Nov 23, 2020 0.4120 0.4120 0.4000 0.4050 4,045,103 -0.00(-1.05%)
Nov 20, 2020 0.4075 0.4130 0.3950 0.4093 3,569,800 +0.00(+0.64%)
Nov 19, 2020 0.4050 0.4180 0.3870 0.4067 5,491,284 +0.00(+0.99%)
Nov 18, 2020 0.4075 0.4119 0.4000 0.4027 3,392,924 -0.00(-1.18%)
Nov 17, 2020 0.3902 0.4250 0.3755 0.4075 6,326,290 +0.01(+1.27%)
Nov 16, 2020 0.4202 0.4679 0.3986 0.4024 29,601,484 -0.28(-41.22%)
Nov 13, 2020 0.7200 0.7200 0.6800 0.6846 10,542,600 -0.03(-4.25%)
Nov 12, 2020 0.7150 0.7449 0.6910 0.7150 6,179,499 -0.01(-1.27%)
Nov 11, 2020 0.7000 0.7339 0.6851 0.7242 3,984,669 +0.03(+4.96%)
Nov 10, 2020 0.7018 0.7099 0.6800 0.6900 3,552,395 -0.02(-2.82%)
Nov 09, 2020 0.7600 0.7800 0.7100 0.7100 5,437,079 -0.01(-2.06%)
Nov 06, 2020 0.6900 0.7420 0.6795 0.7249 5,858,100 +0.03(+3.57%)
Nov 05, 2020 0.7350 0.7400 0.6862 0.6999 4,112,987 -0.03(-3.97%)
Nov 04, 2020 0.7400 0.7699 0.7051 0.7288 1,899,188 -0.01(-0.86%)
Nov 03, 2020 0.7175 0.7534 0.7010 0.7351 2,338,634 +0.03(+3.54%)
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.