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

Adamis Pharmaceuticl (NQ: ADMP )

N/A 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 (%)
Apr 28, 2023 0.0917 0.0920 0.0820 0.0830 467,178 +0.00(+2.85%)
Apr 27, 2023 0.0816 0.0850 0.0700 0.0807 880,399 -0.00(-2.18%)
Apr 26, 2023 0.0850 0.0885 0.0800 0.0825 904,670 -0.00(-4.84%)
Apr 25, 2023 0.0928 0.0929 0.0847 0.0867 733,731 -0.00(-3.67%)
Apr 24, 2023 0.0981 0.0989 0.0880 0.0900 820,768 -0.00(-4.26%)
Apr 21, 2023 0.0900 0.0968 0.0900 0.0940 618,263 -0.00(-2.08%)
Apr 20, 2023 0.0950 0.1000 0.0931 0.0960 775,824 +0.00(+1.05%)
Apr 19, 2023 0.1009 0.1009 0.0942 0.0950 869,275 -0.00(-3.75%)
Apr 18, 2023 0.0990 0.1010 0.0921 0.0987 1,469,982 +0.00(+4.89%)
Apr 17, 2023 0.0931 0.1019 0.0900 0.0941 2,249,777 +0.00(+0.43%)
Apr 14, 2023 0.0970 0.0985 0.0890 0.0937 1,626,589 -0.00(-2.29%)
Apr 13, 2023 0.0912 0.0970 0.0841 0.0959 2,298,400 +0.00(+2.90%)
Apr 12, 2023 0.0947 0.0955 0.0910 0.0932 1,537,106 -0.00(-1.06%)
Apr 11, 2023 0.1001 0.1019 0.0934 0.0942 1,852,842 -0.01(-5.89%)
Apr 10, 2023 0.1018 0.1044 0.0980 0.1001 1,963,365 -0.00(-3.75%)
Apr 06, 2023 0.1001 0.1054 0.1000 0.1040 1,303,550 +0.00(+4.00%)
Apr 05, 2023 0.1076 0.1100 0.0990 0.1000 1,435,959 -0.01(-9.83%)
Apr 04, 2023 0.1100 0.1120 0.1030 0.1109 565,614 +0.00(+0.82%)
Apr 03, 2023 0.1103 0.1159 0.1000 0.1100 1,109,531 -0.01(-5.09%)
Mar 31, 2023 0.1200 0.1280 0.1074 0.1159 904,839 -0.00(-3.42%)
Mar 30, 2023 0.1200 0.1350 0.1188 0.1200 1,424,013 -0.00(-2.52%)
Mar 29, 2023 0.1180 0.1280 0.1180 0.1231 715,192 +0.01(+7.04%)
Mar 28, 2023 0.1199 0.1242 0.1118 0.1150 708,156 -0.00(-4.01%)
Mar 27, 2023 0.1155 0.1270 0.1103 0.1198 754,217 +0.00(+0.67%)
Mar 24, 2023 0.1164 0.1200 0.1109 0.1190 654,925 -0.00(-0.83%)
Mar 23, 2023 0.1250 0.1250 0.1130 0.1200 714,447 +0.00(+0.00%)
Mar 22, 2023 0.1000 0.1300 0.1013 0.1200 1,528,154 +0.02(+14.61%)
Mar 21, 2023 0.1040 0.1120 0.0992 0.1047 1,198,729 +0.00(+3.46%)
Mar 20, 2023 0.1047 0.1110 0.1000 0.1012 1,122,118 -0.01(-8.00%)
Mar 17, 2023 0.1264 0.1264 0.1063 0.1100 2,394,966 -0.01(-8.94%)
Mar 16, 2023 0.1275 0.1275 0.1175 0.1208 1,702,244 -0.00(-2.89%)
Mar 15, 2023 0.1269 0.1354 0.1175 0.1244 1,112,038 -0.00(-0.24%)
Mar 14, 2023 0.1231 0.1295 0.1231 0.1247 1,953,578 -0.01(-9.64%)
Mar 13, 2023 0.1305 0.1418 0.1257 0.1380 1,146,925 +0.01(+5.26%)
Mar 10, 2023 0.1354 0.1404 0.1300 0.1311 1,978,476 -0.01(-4.38%)
Mar 09, 2023 0.1465 0.1514 0.1369 0.1371 923,785 -0.01(-8.11%)
Mar 08, 2023 0.1500 0.1559 0.1470 0.1492 1,810,083 -0.01(-4.36%)
Mar 07, 2023 0.1600 0.1648 0.1500 0.1560 1,403,209 -0.00(-1.58%)
Mar 06, 2023 0.1669 0.1684 0.1530 0.1585 1,694,457 -0.00(-0.94%)
Mar 03, 2023 0.1600 0.2000 0.1527 0.1600 3,646,160 +0.01(+4.78%)
Mar 02, 2023 0.1600 0.1796 0.1460 0.1527 3,562,516 -0.02(-10.81%)
Mar 01, 2023 0.1735 0.2000 0.1650 0.1712 6,850,399 -0.05(-23.84%)
Feb 28, 2023 0.2894 0.3100 0.2132 0.2248 12,681,934 -0.04(-14.69%)
Feb 27, 2023 0.2900 0.2900 0.2550 0.2635 7,533,311 -0.01(-5.22%)
Feb 24, 2023 0.2900 0.2900 0.2701 0.2780 303,622 -0.01(-4.24%)
Feb 23, 2023 0.3000 0.3100 0.2810 0.2903 665,149 +0.01(+4.54%)
Feb 22, 2023 0.2664 0.2894 0.2664 0.2777 258,558 +0.00(+1.13%)
Feb 21, 2023 0.2600 0.2800 0.2600 0.2746 303,956 -0.01(-2.28%)
Feb 17, 2023 0.2950 0.2950 0.2720 0.2810 564,092 -0.02(-5.20%)
Feb 16, 2023 0.2900 0.3089 0.2801 0.2964 473,995 +0.01(+2.21%)
Feb 15, 2023 0.2600 0.2900 0.2600 0.2900 406,374 +0.03(+11.11%)
Feb 14, 2023 0.2950 0.2950 0.2311 0.2610 559,803 -0.02(-7.71%)
Feb 13, 2023 0.2700 0.2950 0.2650 0.2828 1,250,548 +0.02(+8.77%)
Feb 10, 2023 0.2300 0.2750 0.2137 0.2600 1,829,984 +0.03(+14.34%)
Feb 09, 2023 0.2191 0.2286 0.2117 0.2274 161,070 +0.01(+3.36%)
Feb 08, 2023 0.2113 0.2325 0.2113 0.2200 360,262 +0.01(+4.12%)
Feb 07, 2023 0.2200 0.2201 0.2100 0.2113 370,305 -0.01(-3.95%)
Feb 06, 2023 0.2201 0.2350 0.2150 0.2200 345,151 -0.00(-0.05%)
Feb 03, 2023 0.2255 0.2350 0.2184 0.2201 492,409 -0.01(-4.30%)
Feb 02, 2023 0.2114 0.2300 0.2114 0.2300 771,858 +0.02(+8.80%)
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.