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 (%)
May 08, 2023 4.760 5.271 4.760 4.977 18,220 +0.08(+1.57%)
May 05, 2023 5.299 5.600 4.844 4.900 14,700 -0.56(-10.26%)
May 04, 2023 5.600 5.712 5.257 5.460 15,521 +0.14(+2.63%)
May 03, 2023 5.726 5.726 5.194 5.320 10,007 -0.36(-6.29%)
May 02, 2023 5.628 5.880 4.900 5.677 19,505 +0.05(+0.87%)
May 01, 2023 5.670 6.286 5.285 5.628 18,224 -0.18(-3.13%)
Apr 28, 2023 6.419 6.440 5.740 5.810 6,673 +0.16(+2.85%)
Apr 27, 2023 5.712 5.950 4.900 5.649 12,577 -0.13(-2.18%)
Apr 26, 2023 5.950 6.195 5.600 5.775 12,923 -0.29(-4.84%)
Apr 25, 2023 6.496 6.503 5.929 6.069 10,481 -0.23(-3.67%)
Apr 24, 2023 6.867 6.923 6.160 6.300 11,725 -0.28(-4.26%)
Apr 21, 2023 6.300 6.776 6.300 6.580 8,832 -0.14(-2.08%)
Apr 20, 2023 6.650 7.000 6.517 6.720 11,083 +0.07(+1.05%)
Apr 19, 2023 7.063 7.063 6.594 6.650 12,418 -0.26(-3.75%)
Apr 18, 2023 6.930 7.070 6.447 6.909 20,999 +0.32(+4.89%)
Apr 17, 2023 6.517 7.133 6.300 6.587 32,139 +0.03(+0.43%)
Apr 14, 2023 6.790 6.895 6.230 6.559 23,236 -0.15(-2.29%)
Apr 13, 2023 6.384 6.790 5.887 6.713 32,834 +0.19(+2.90%)
Apr 12, 2023 6.629 6.685 6.370 6.524 21,958 -0.07(-1.06%)
Apr 11, 2023 7.007 7.133 6.538 6.594 26,469 -0.41(-5.89%)
Apr 10, 2023 7.126 7.308 6.860 7.007 28,048 -0.27(-3.75%)
Apr 06, 2023 7.007 7.378 7.000 7.280 18,622 +0.28(+4.00%)
Apr 05, 2023 7.532 7.700 6.930 7.000 20,513 -0.76(-9.83%)
Apr 04, 2023 7.700 7.840 7.210 7.763 8,080 +0.06(+0.82%)
Apr 03, 2023 7.721 8.113 7.000 7.700 15,850 -0.41(-5.09%)
Mar 31, 2023 8.400 8.960 7.518 8.113 12,926 -0.29(-3.42%)
Mar 30, 2023 8.400 9.450 8.316 8.400 20,343 -0.22(-2.52%)
Mar 29, 2023 8.260 8.960 8.260 8.617 10,217 +0.57(+7.04%)
Mar 28, 2023 8.393 8.694 7.826 8.050 10,116 -0.34(-4.01%)
Mar 27, 2023 8.085 8.890 7.721 8.386 10,774 +0.06(+0.67%)
Mar 24, 2023 8.148 8.400 7.763 8.330 9,356 -0.07(-0.83%)
Mar 23, 2023 8.750 8.750 7.910 8.400 10,206 +0.00(+0.00%)
Mar 22, 2023 7.000 9.100 7.091 8.400 21,830 +1.07(+14.61%)
Mar 21, 2023 7.280 7.840 6.944 7.329 17,124 +0.25(+3.46%)
Mar 20, 2023 7.329 7.770 7.000 7.084 16,030 -0.62(-8.00%)
Mar 17, 2023 8.848 8.848 7.441 7.700 34,213 -0.76(-8.94%)
Mar 16, 2023 8.925 8.925 8.225 8.456 24,317 -0.25(-2.89%)
Mar 15, 2023 8.883 9.478 8.225 8.708 15,886 -0.02(-0.24%)
Mar 14, 2023 8.617 9.065 8.617 8.729 27,908 -0.93(-9.64%)
Mar 13, 2023 9.135 9.926 8.799 9.660 16,384 +0.48(+5.26%)
Mar 10, 2023 9.478 9.828 9.100 9.177 28,263 -0.42(-4.38%)
Mar 09, 2023 10.26 10.60 9.583 9.597 13,196 -0.85(-8.11%)
Mar 08, 2023 10.50 10.91 10.29 10.44 25,858 -0.48(-4.36%)
Mar 07, 2023 11.20 11.54 10.50 10.92 20,045 -0.18(-1.58%)
Mar 06, 2023 11.68 11.79 10.71 11.10 24,206 -0.10(-0.94%)
Mar 03, 2023 11.20 14.00 10.69 11.20 52,088 +0.51(+4.78%)
Mar 02, 2023 11.20 12.57 10.22 10.69 50,893 -1.29(-10.81%)
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.