Adamis Pharmaceuticl (NQ: ADMP )

1.077 USD +0.047 (+4.61%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.7845 0.8198 0.7751 0.7881 2,147,600 -0.00(-0.24%)
Apr 29, 2021 0.8700 0.8700 0.7800 0.7900 4,157,945 -0.07(-8.50%)
Apr 28, 2021 0.7748 0.8789 0.7607 0.8634 4,751,044 +0.09(+12.13%)
Apr 27, 2021 0.8200 0.8400 0.7600 0.7700 2,496,984 -0.04(-4.94%)
Apr 26, 2021 0.7700 0.8200 0.7500 0.8100 2,438,562 +0.06(+7.56%)
Apr 23, 2021 0.7484 0.7742 0.7210 0.7531 2,155,600 +0.02(+2.77%)
Apr 22, 2021 0.7499 0.7600 0.7207 0.7328 1,728,739 -0.01(-1.19%)
Apr 21, 2021 0.6800 0.7476 0.6732 0.7416 1,913,632 +0.06(+9.06%)
Apr 20, 2021 0.7200 0.7200 0.6800 0.6800 2,433,724 -0.03(-4.37%)
Apr 19, 2021 0.7116 0.7282 0.6829 0.7111 2,439,910 -0.02(-2.46%)
Apr 16, 2021 0.7500 0.7582 0.6901 0.7290 3,861,800 -0.01(-1.17%)
Apr 15, 2021 0.8000 0.8299 0.7308 0.7376 4,186,644 -0.06(-7.02%)
Apr 14, 2021 0.8000 0.8122 0.7800 0.7933 2,210,321 -0.02(-2.57%)
Apr 13, 2021 0.8478 0.8500 0.7600 0.8142 5,589,660 -0.03(-4.09%)
Apr 12, 2021 0.9100 0.9121 0.8401 0.8489 3,680,550 -0.04(-4.14%)
Apr 09, 2021 0.9200 0.9399 0.8750 0.8856 2,276,800 -0.06(-6.78%)
Apr 08, 2021 0.9400 0.9700 0.9200 0.9500 1,750,678 +0.01(+1.06%)
Apr 07, 2021 0.9100 0.9500 0.8700 0.9400 3,377,409 +0.04(+4.44%)
Apr 06, 2021 0.8951 0.9212 0.8813 0.9000 2,855,633 +0.00(+0.00%)
Apr 05, 2021 0.9272 0.9322 0.8951 0.9000 2,696,153 -0.03(-3.17%)
Apr 01, 2021 0.9590 0.9898 0.9200 0.9295 1,763,500 -0.01(-1.12%)
Mar 31, 2021 0.9000 0.9600 0.8900 0.9400 1,183,902 +0.02(+2.11%)
Mar 30, 2021 0.8848 0.9250 0.8750 0.9206 1,099,241 +0.03(+2.98%)
Mar 29, 2021 0.9190 0.9399 0.8900 0.8940 1,456,718 -0.05(-5.50%)
Mar 26, 2021 0.9336 0.9490 0.9100 0.9460 2,236,700 +0.03(+2.79%)
Mar 25, 2021 0.8827 0.9451 0.8686 0.9203 3,278,432 +0.01(+1.13%)
Mar 24, 2021 0.9700 0.9800 0.9011 0.9100 4,166,943 -0.06(-6.50%)
Mar 23, 2021 1.000 1.020 0.9700 0.9733 2,887,316 -0.07(-6.41%)
Mar 22, 2021 1.040 1.060 1.000 1.040 3,061,975 +0.01(+0.97%)
Mar 19, 2021 1.040 1.090 1.020 1.030 3,572,700 -0.01(-0.96%)
Mar 18, 2021 1.070 1.100 1.030 1.040 3,083,025 -0.07(-6.31%)
Mar 17, 2021 1.010 1.110 1.010 1.110 4,137,003 +0.06(+5.71%)
Mar 16, 2021 1.120 1.120 1.010 1.050 5,317,473 -0.08(-7.08%)
Mar 15, 2021 1.170 1.180 1.060 1.130 10,418,261 +0.09(+8.65%)
Mar 12, 2021 1.013 1.040 0.9821 1.040 2,832,800 +0.00(+0.00%)
Mar 11, 2021 1.050 1.050 1.010 1.040 3,273,585 +0.00(+0.00%)
Mar 10, 2021 1.000 1.100 0.9500 1.040 6,758,221 +0.01(+0.97%)
Mar 09, 2021 0.9500 1.030 0.9500 1.030 3,627,741 +0.11(+11.94%)
Mar 08, 2021 0.9000 0.9799 0.8800 0.9201 3,840,665 +0.04(+4.02%)
Mar 05, 2021 0.9200 0.9200 0.8000 0.8845 5,980,000 -0.02(-1.72%)
Mar 04, 2021 0.9900 0.9900 0.8500 0.9000 10,348,035 -0.11(-10.89%)
Mar 03, 2021 1.110 1.110 0.9906 1.010 7,000,905 -0.10(-9.01%)
Mar 02, 2021 1.140 1.170 1.100 1.110 4,628,516 -0.01(-0.89%)
Mar 01, 2021 1.140 1.170 1.110 1.120 3,696,719 +0.00(+0.00%)
Feb 26, 2021 1.110 1.170 1.050 1.120 5,555,400 +0.01(+0.90%)
Feb 25, 2021 1.200 1.230 1.110 1.110 7,873,283 -0.13(-10.48%)
Feb 24, 2021 1.230 1.320 1.160 1.240 6,875,491 +0.00(+0.00%)
Feb 23, 2021 1.240 1.300 1.080 1.240 12,784,617 -0.11(-8.15%)
Feb 22, 2021 1.540 1.570 1.320 1.350 17,504,448 -0.03(-2.17%)
Feb 19, 2021 1.370 1.420 1.340 1.380 7,815,700 +0.03(+2.22%)
Feb 18, 2021 1.440 1.450 1.310 1.350 9,855,187 -0.14(-9.40%)
Feb 17, 2021 1.580 1.580 1.420 1.490 11,181,902 -0.08(-5.10%)
Feb 16, 2021 1.620 1.620 1.440 1.570 14,408,101 +0.02(+1.29%)
Feb 12, 2021 1.510 1.560 1.420 1.550 8,932,500 -0.02(-1.27%)
Feb 11, 2021 1.610 1.610 1.500 1.570 11,401,021 -0.08(-4.85%)
Feb 10, 2021 1.680 1.690 1.390 1.650 22,457,558 +0.08(+5.10%)
Feb 09, 2021 1.640 1.740 1.480 1.570 29,196,559 +0.12(+8.28%)
Feb 08, 2021 1.300 1.540 1.280 1.450 38,665,106 +0.23(+18.85%)
Feb 05, 2021 1.170 1.280 1.150 1.220 21,549,700 +0.08(+7.02%)
Feb 04, 2021 1.140 1.180 1.110 1.140 17,812,172 +0.02(+1.79%)
Feb 03, 2021 1.120 1.140 1.080 1.120 13,049,005 +0.02(+1.82%)
Feb 02, 2021 1.120 1.170 1.050 1.100 17,704,004 +0.00(+0.00%)
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.