Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamis Pharmaceuticl (NQ: ADMP )

0.7751 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 (%)
Aug 31, 2023 0.8122 0.8399 0.7900 0.8088 82,358 -0.00(-0.42%)
Aug 30, 2023 0.8585 0.8585 0.7900 0.8122 232,334 -0.04(-4.53%)
Aug 29, 2023 0.8900 0.8997 0.8405 0.8507 174,422 -0.01(-1.08%)
Aug 28, 2023 0.8200 0.9300 0.8200 0.8600 356,037 +0.03(+3.89%)
Aug 25, 2023 0.7810 0.8492 0.7700 0.8278 267,732 +0.05(+6.13%)
Aug 24, 2023 0.7816 0.8197 0.7800 0.7800 274,369 -0.01(-1.27%)
Aug 23, 2023 0.7800 0.8000 0.7750 0.7900 387,856 -0.02(-2.51%)
Aug 22, 2023 0.8900 0.9041 0.7711 0.8103 604,014 -0.08(-8.94%)
Aug 21, 2023 0.8850 0.9800 0.8611 0.8899 417,601 -0.00(-0.30%)
Aug 18, 2023 0.9801 0.9811 0.8235 0.8926 756,386 -0.13(-12.49%)
Aug 17, 2023 0.7900 1.100 0.7805 1.020 3,583,799 +0.23(+28.56%)
Aug 16, 2023 0.8800 0.8843 0.7700 0.7934 904,960 -0.13(-13.81%)
Aug 15, 2023 1.050 1.060 0.9202 0.9205 800,338 -0.16(-14.77%)
Aug 14, 2023 1.110 1.160 1.020 1.080 783,675 -0.06(-5.26%)
Aug 11, 2023 1.160 1.220 1.060 1.140 1,268,789 -0.08(-6.56%)
Aug 10, 2023 1.330 1.330 1.200 1.220 832,077 -0.13(-9.63%)
Aug 09, 2023 1.390 1.390 1.210 1.350 1,346,700 -0.01(-0.74%)
Aug 08, 2023 1.300 1.430 1.300 1.360 1,895,553 +0.00(+0.00%)
Aug 07, 2023 1.450 1.480 1.360 1.360 2,485,298 -0.17(-11.11%)
Aug 04, 2023 1.700 1.870 1.460 1.530 6,591,556 -0.34(-18.18%)
Aug 03, 2023 1.630 2.500 1.600 1.870 58,222,076 +0.54(+40.60%)
Aug 02, 2023 1.280 2.090 1.280 1.330 23,987,416 -2.66(-66.67%)
Aug 01, 2023 1.530 8.280 1.500 3.990 20,476,434 +2.56(+179.02%)
Jul 31, 2023 1.380 1.520 1.370 1.430 536,766 +0.03(+2.14%)
Jul 28, 2023 1.450 1.595 1.310 1.400 424,930 -0.22(-13.58%)
Jul 27, 2023 1.830 1.960 1.550 1.620 315,540 -0.26(-13.83%)
Jul 26, 2023 1.740 1.980 1.650 1.880 153,235 +0.12(+6.82%)
Jul 25, 2023 1.750 1.823 1.720 1.760 96,224 +0.02(+1.15%)
Jul 24, 2023 1.980 1.990 1.665 1.740 141,016 -0.16(-8.42%)
Jul 21, 2023 2.010 2.045 1.800 1.900 121,143 -0.11(-5.47%)
Jul 20, 2023 1.990 2.036 1.920 2.010 76,874 +0.01(+0.50%)
Jul 19, 2023 2.030 2.092 1.970 2.000 58,568 -0.05(-2.44%)
Jul 18, 2023 2.020 2.120 2.011 2.050 38,096 +0.01(+0.70%)
Jul 17, 2023 2.130 2.210 2.000 2.036 58,770 -0.04(-2.13%)
Jul 14, 2023 2.250 2.280 2.080 2.080 103,383 -0.23(-9.96%)
Jul 13, 2023 2.330 2.440 2.290 2.310 80,361 +0.01(+0.43%)
Jul 12, 2023 2.220 2.590 2.190 2.300 192,252 +0.10(+4.55%)
Jul 11, 2023 2.170 2.280 2.160 2.200 31,222 +0.02(+0.92%)
Jul 10, 2023 2.140 2.250 2.130 2.180 42,069 +0.03(+1.40%)
Jul 07, 2023 2.110 2.160 2.058 2.150 33,136 +0.06(+2.87%)
Jul 06, 2023 2.110 2.210 2.030 2.090 66,450 -0.06(-2.79%)
Jul 05, 2023 2.440 2.440 2.110 2.150 100,624 -0.21(-8.90%)
Jul 03, 2023 2.420 2.530 2.251 2.360 53,451 -0.05(-2.07%)
Jun 30, 2023 2.380 2.453 2.260 2.410 75,119 +0.02(+0.84%)
Jun 29, 2023 2.090 2.640 2.090 2.390 332,972 +0.30(+14.35%)
Jun 28, 2023 2.210 2.210 2.080 2.090 54,982 -0.10(-4.57%)
Jun 27, 2023 2.240 2.260 2.040 2.190 159,029 -0.08(-3.52%)
Jun 26, 2023 2.040 2.400 1.920 2.270 3,126,285 +0.23(+11.27%)
Jun 23, 2023 2.050 2.060 1.950 2.040 33,673 +0.02(+0.99%)
Jun 22, 2023 2.000 2.090 1.940 2.020 39,736 +0.12(+6.32%)
Jun 21, 2023 2.250 2.280 1.900 1.900 168,168 -0.43(-18.45%)
Jun 20, 2023 2.160 2.350 2.110 2.330 57,915 +0.18(+8.37%)
Jun 16, 2023 2.100 2.190 2.070 2.150 35,056 +0.03(+1.42%)
Jun 15, 2023 1.980 2.130 1.980 2.120 33,561 +0.04(+1.92%)
Jun 14, 2023 2.210 2.210 2.040 2.080 62,855 -0.04(-1.89%)
Jun 13, 2023 1.990 2.150 1.990 2.120 54,223 +0.17(+8.72%)
Jun 12, 2023 2.010 2.100 1.920 1.950 62,341 -0.10(-4.88%)
Jun 09, 2023 2.050 2.100 2.010 2.050 35,638 +0.01(+0.49%)
Jun 08, 2023 2.130 2.170 2.040 2.040 50,953 -0.12(-5.56%)
Jun 07, 2023 2.210 2.279 2.080 2.160 52,039 -0.04(-1.82%)
Jun 06, 2023 2.070 2.370 2.070 2.200 154,970 +0.03(+1.38%)
Jun 05, 2023 2.150 2.171 2.010 2.170 58,612 +0.10(+4.83%)
Jun 02, 2023 2.110 2.150 2.020 2.070 45,924 -0.02(-0.96%)
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.