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 (%)
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%)
Mar 01, 2023 12.14 14.00 11.55 11.98 97,862 -3.75(-23.84%)
Feb 28, 2023 20.26 21.70 14.92 15.74 181,170 -2.71(-14.69%)
Feb 27, 2023 20.30 20.30 17.85 18.45 107,618 -1.02(-5.22%)
Feb 24, 2023 20.30 20.30 18.91 19.46 4,337 -0.86(-4.24%)
Feb 23, 2023 21.00 21.70 19.67 20.32 9,502 +0.88(+4.54%)
Feb 22, 2023 18.65 20.26 18.65 19.44 3,693 +0.22(+1.13%)
Feb 21, 2023 18.20 19.60 18.20 19.22 4,342 -0.45(-2.28%)
Feb 17, 2023 20.65 20.65 19.04 19.67 8,058 -1.08(-5.20%)
Feb 16, 2023 20.30 21.62 19.61 20.75 6,771 +0.45(+2.21%)
Feb 15, 2023 18.20 20.30 18.20 20.30 5,805 +2.03(+11.11%)
Feb 14, 2023 20.65 20.65 16.18 18.27 7,997 -1.53(-7.71%)
Feb 13, 2023 18.90 20.65 18.55 19.80 17,864 +1.60(+8.77%)
Feb 10, 2023 16.10 19.25 14.96 18.20 26,142 +2.28(+14.34%)
Feb 09, 2023 15.34 16.00 14.82 15.92 2,301 +0.52(+3.36%)
Feb 08, 2023 14.79 16.27 14.79 15.40 5,146 +0.61(+4.12%)
Feb 07, 2023 15.40 15.41 14.70 14.79 5,290 -0.61(-3.95%)
Feb 06, 2023 15.41 16.45 15.05 15.40 4,930 -0.01(-0.05%)
Feb 03, 2023 15.79 16.45 15.29 15.41 7,034 -0.69(-4.30%)
Feb 02, 2023 14.80 16.10 14.80 16.10 11,026 +1.30(+8.80%)
Feb 01, 2023 14.27 15.12 13.65 14.80 7,764 +0.76(+5.44%)
Jan 31, 2023 13.96 15.75 13.51 14.04 13,271 +0.38(+2.77%)
Jan 30, 2023 13.37 13.99 13.37 13.66 4,175 -0.06(-0.41%)
Jan 27, 2023 13.58 14.27 13.31 13.71 4,853 -0.01(-0.05%)
Jan 26, 2023 13.88 14.27 13.31 13.72 5,973 -0.17(-1.21%)
Jan 25, 2023 13.92 13.99 13.31 13.89 6,030 -0.03(-0.20%)
Jan 24, 2023 14.39 14.39 13.59 13.92 3,604 -0.06(-0.40%)
Jan 23, 2023 13.30 14.69 13.58 13.97 10,844 +0.38(+2.83%)
Jan 20, 2023 13.37 13.95 13.23 13.59 6,803 +0.46(+3.52%)
Jan 19, 2023 14.00 14.01 12.95 13.12 7,209 -1.16(-8.13%)
Jan 18, 2023 15.75 15.75 14.16 14.29 6,244 -0.99(-6.50%)
Jan 17, 2023 15.40 16.10 14.73 15.28 7,454 +0.01(+0.09%)
Jan 13, 2023 14.70 15.40 14.59 15.27 6,365 +0.09(+0.60%)
Jan 12, 2023 16.10 16.10 14.45 15.18 4,444 +0.13(+0.84%)
Jan 11, 2023 14.70 15.40 14.70 15.05 5,289 +0.32(+2.19%)
Jan 10, 2023 14.56 15.40 14.25 14.73 14,246 +0.60(+4.26%)
Jan 09, 2023 14.00 14.56 14.00 14.13 11,354 +0.34(+2.44%)
Jan 06, 2023 11.80 13.99 11.80 13.79 13,153 +1.99(+16.84%)
Jan 05, 2023 11.85 11.96 11.59 11.80 2,566 -0.05(-0.41%)
Jan 04, 2023 11.90 11.97 11.07 11.85 6,862 +0.29(+2.54%)
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.