Adamis Pharmaceuticl (NQ: ADMP )

0.7153 USD +0.0053 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 0.6900 0.7398 0.6900 0.7133 1,285,208 +0.02(+3.36%)
Dec 06, 2021 0.6800 0.6968 0.6474 0.6901 1,524,756 +0.01(+1.22%)
Dec 03, 2021 0.7300 0.7399 0.6615 0.6818 2,161,616 -0.05(-6.69%)
Dec 02, 2021 0.7500 0.7599 0.7021 0.7307 2,574,762 -0.02(-2.57%)
Dec 01, 2021 0.7922 0.8181 0.7380 0.7500 4,001,566 -0.07(-8.54%)
Nov 30, 2021 0.7700 0.8396 0.7700 0.8200 2,385,520 +0.04(+5.11%)
Nov 29, 2021 0.8198 0.8200 0.7500 0.7801 2,464,224 -0.03(-4.15%)
Nov 26, 2021 0.8091 0.8350 0.7835 0.8139 2,456,718 -0.00(-0.55%)
Nov 24, 2021 0.8000 0.8296 0.7700 0.8184 1,716,320 +0.01(+1.44%)
Nov 23, 2021 0.7600 0.8500 0.7600 0.8068 4,943,610 -0.07(-8.35%)
Nov 22, 2021 0.9100 0.9449 0.8801 0.8803 3,299,234 -0.02(-1.97%)
Nov 19, 2021 0.8987 0.9050 0.8600 0.8980 2,587,835 -0.01(-0.77%)
Nov 18, 2021 0.9600 0.9050 0.8967 0.9050 5,000,619 -0.05(-5.24%)
Nov 17, 2021 1.060 1.070 0.9489 0.9550 7,125,963 -0.11(-9.91%)
Nov 16, 2021 0.9800 1.080 0.9720 1.060 5,183,403 +0.07(+6.78%)
Nov 15, 2021 1.000 1.010 0.9800 0.9927 1,803,552 -0.01(-0.73%)
Nov 12, 2021 1.010 1.010 0.9899 1.000 1,801,300 -0.01(-0.99%)
Nov 11, 2021 1.010 1.011 0.9901 1.010 2,510,633 -0.02(-1.94%)
Nov 10, 2021 1.020 1.030 2,856,359 +0.00(+0.00%)
Nov 09, 2021 1.030 1.040 1.030 1.030 2,178,392 +0.00(+0.00%)
Nov 08, 2021 1.040 1.040 1.030 1.030 2,326,413 -0.01(-0.96%)
Nov 05, 2021 1.030 1.050 1.030 1.040 2,759,678 -0.01(-0.95%)
Nov 04, 2021 1.060 1.070 1.030 1.050 2,342,792 -0.01(-0.94%)
Nov 03, 2021 1.070 1.090 1.040 1.060 3,206,854 -0.02(-1.85%)
Nov 02, 2021 1.040 1.090 1.040 1.080 3,697,898 +0.02(+1.89%)
Nov 01, 2021 1.040 1.080 1.050 1.060 5,280,152 +0.01(+0.95%)
Oct 29, 2021 1.020 1.060 1.020 1.050 3,016,302 +0.01(+0.96%)
Oct 28, 2021 1.040 1.060 1.030 1.040 2,892,560 +0.00(+0.00%)
Oct 27, 2021 1.030 1.089 1.020 1.040 5,888,946 +0.00(+0.00%)
Oct 26, 2021 1.060 1.040 5,898,792 -0.04(-3.70%)
Oct 25, 2021 1.080 1.120 1.052 1.080 7,215,956 -0.01(-0.92%)
Oct 22, 2021 1.100 1.130 1.050 1.090 13,991,249 -0.06(-5.22%)
Oct 21, 2021 1.070 1.150 1.070 1.150 12,431,087 +0.07(+6.48%)
Oct 20, 2021 1.100 1.140 1.060 1.080 17,887,361 -0.04(-3.57%)
Oct 19, 2021 1.200 1.200 1.090 1.120 28,371,254 -0.11(-8.94%)
Oct 18, 2021 1.390 1.480 1.220 1.230 151,545,018 +0.10(+8.85%)
Oct 15, 2021 1.100 1.150 1.080 1.130 4,837,938 +0.03(+2.73%)
Oct 14, 2021 1.100 1.101 1.080 1.100 1,198,177 +0.01(+0.92%)
Oct 13, 2021 1.070 1.110 1.050 1.090 2,337,114 +0.02(+1.87%)
Oct 12, 2021 1.060 1.150 1.040 1.070 6,488,182 +0.01(+0.94%)
Oct 11, 2021 1.040 1.070 1.020 1.060 2,721,189 +0.03(+2.91%)
Oct 08, 2021 1.030 1.050 1.000 1.030 1,199,082 +0.00(+0.00%)
Oct 07, 2021 1.000 1.080 0.9905 1.030 2,909,252 +0.02(+1.98%)
Oct 06, 2021 1.000 1.010 0.9900 1.010 875,032 +0.00(+0.00%)
Oct 05, 2021 1.040 1.050 0.9900 1.010 1,676,084 -0.04(-3.81%)
Oct 04, 2021 1.010 1.050 0.9600 1.050 4,014,237 +0.04(+3.96%)
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.