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 (%)
Sep 30, 2022 0.2300 0.2329 0.1954 0.1985 921,286 -0.03(-11.82%)
Sep 29, 2022 0.2213 0.2335 0.2209 0.2251 287,971 -0.00(-0.49%)
Sep 28, 2022 0.2482 0.2574 0.2251 0.2262 444,367 -0.03(-11.61%)
Sep 27, 2022 0.2619 0.2726 0.2320 0.2559 1,203,687 -0.01(-5.22%)
Sep 26, 2022 0.2212 0.2700 0.2200 0.2700 787,875 +0.03(+14.80%)
Sep 23, 2022 0.2571 0.2571 0.2249 0.2352 1,242,416 -0.01(-5.01%)
Sep 22, 2022 0.2267 0.2599 0.2245 0.2476 1,362,783 -0.01(-3.99%)
Sep 21, 2022 0.2000 0.2700 0.1810 0.2579 6,111,507 -0.10(-28.26%)
Sep 20, 2022 0.3700 0.3740 0.3405 0.3595 435,297 -0.01(-2.84%)
Sep 19, 2022 0.3500 0.3700 0.3400 0.3700 380,872 +0.02(+5.71%)
Sep 16, 2022 0.3300 0.3500 0.3300 0.3500 565,480 +0.01(+3.24%)
Sep 15, 2022 0.3400 0.3458 0.3304 0.3390 259,521 +0.01(+1.80%)
Sep 14, 2022 0.3476 0.3575 0.3330 0.3330 227,308 -0.02(-4.91%)
Sep 13, 2022 0.3600 0.3600 0.3380 0.3502 504,312 -0.01(-2.86%)
Sep 12, 2022 0.3400 0.3729 0.3307 0.3605 868,205 +0.03(+9.08%)
Sep 09, 2022 0.3400 0.3400 0.3215 0.3305 240,968 +0.00(+1.07%)
Sep 08, 2022 0.3225 0.3317 0.3128 0.3270 361,922 +0.00(+0.62%)
Sep 07, 2022 0.3280 0.3300 0.3100 0.3250 366,344 -0.01(-1.81%)
Sep 06, 2022 0.3400 0.3400 0.3219 0.3310 255,755 +0.00(+0.98%)
Sep 02, 2022 0.3329 0.3370 0.3244 0.3278 147,399 -0.01(-1.53%)
Sep 01, 2022 0.3300 0.3393 0.3220 0.3329 171,327 -0.00(-0.03%)
Aug 31, 2022 0.3200 0.3396 0.3200 0.3330 241,724 +0.01(+1.83%)
Aug 30, 2022 0.3200 0.3300 0.3200 0.3270 166,352 -0.00(-0.55%)
Aug 29, 2022 0.3200 0.3348 0.3200 0.3288 317,064 +0.00(+1.08%)
Aug 26, 2022 0.3300 0.3390 0.3200 0.3253 363,080 -0.01(-4.10%)
Aug 25, 2022 0.3400 0.3428 0.3316 0.3392 249,027 +0.00(+0.50%)
Aug 24, 2022 0.3200 0.3400 0.3200 0.3375 248,789 +0.02(+4.91%)
Aug 23, 2022 0.3270 0.3270 0.3150 0.3217 250,547 +0.00(+0.56%)
Aug 22, 2022 0.3240 0.3249 0.3171 0.3199 404,205 -0.01(-2.32%)
Aug 19, 2022 0.3314 0.3400 0.3200 0.3275 697,585 -0.01(-1.71%)
Aug 18, 2022 0.3200 0.3400 0.3150 0.3332 942,560 +0.00(+0.94%)
Aug 17, 2022 0.3348 0.3399 0.3202 0.3301 894,485 -0.01(-2.91%)
Aug 16, 2022 0.3375 0.3498 0.3375 0.3400 343,203 -0.00(-0.09%)
Aug 15, 2022 0.3400 0.3609 0.3301 0.3403 874,061 +0.01(+3.25%)
Aug 12, 2022 0.3479 0.3480 0.3225 0.3296 1,949,829 -0.02(-5.26%)
Aug 11, 2022 0.3700 0.3700 0.3431 0.3479 2,126,034 -0.02(-6.23%)
Aug 10, 2022 0.3800 0.3849 0.3571 0.3710 1,047,113 +0.00(+0.19%)
Aug 09, 2022 0.3700 0.3951 0.3675 0.3703 793,953 -0.00(-1.23%)
Aug 08, 2022 0.3900 0.3900 0.3652 0.3749 562,643 +0.00(+0.24%)
Aug 05, 2022 0.3715 0.3850 0.3691 0.3740 543,871 -0.01(-1.76%)
Aug 04, 2022 0.3800 0.3971 0.3710 0.3807 663,869 +0.00(+0.16%)
Aug 03, 2022 0.3686 0.3900 0.3606 0.3801 430,761 +0.00(+0.03%)
Aug 02, 2022 0.3700 0.3900 0.3600 0.3800 591,066 +0.02(+4.11%)
Aug 01, 2022 0.3720 0.4000 0.3635 0.3650 753,916 -0.01(-3.31%)
Jul 29, 2022 0.3700 0.3830 0.3651 0.3775 494,116 +0.02(+4.37%)
Jul 28, 2022 0.3500 0.3766 0.3450 0.3617 1,055,635 +0.01(+1.89%)
Jul 27, 2022 0.3500 0.3765 0.3500 0.3550 515,406 -0.01(-3.30%)
Jul 26, 2022 0.3746 0.3760 0.3671 0.3671 469,934 -0.01(-2.37%)
Jul 25, 2022 0.3980 0.4002 0.3721 0.3760 870,026 -0.02(-5.53%)
Jul 22, 2022 0.4200 0.4200 0.3950 0.3980 748,710 -0.00(-0.87%)
Jul 21, 2022 0.4574 0.4600 0.3950 0.4015 2,148,362 -0.08(-16.70%)
Jul 20, 2022 0.4800 0.5000 0.4711 0.4820 413,242 +0.00(+0.94%)
Jul 19, 2022 0.4800 0.4899 0.4707 0.4775 231,917 -0.00(-0.52%)
Jul 18, 2022 0.5000 0.5050 0.4775 0.4800 625,028 -0.03(-6.76%)
Jul 15, 2022 0.5160 0.5160 0.4800 0.5148 413,884 -0.00(-0.06%)
Jul 14, 2022 0.5200 0.5283 0.5019 0.5151 268,764 +0.01(+2.69%)
Jul 13, 2022 0.4928 0.5158 0.4651 0.5016 276,519 +0.01(+1.81%)
Jul 12, 2022 0.5100 0.5100 0.4826 0.4927 489,271 -0.03(-5.72%)
Jul 11, 2022 0.5399 0.5399 0.5107 0.5226 357,380 -0.02(-3.20%)
Jul 08, 2022 0.5300 0.5399 0.5001 0.5399 662,676 +0.01(+0.99%)
Jul 07, 2022 0.5000 0.5393 0.5000 0.5346 334,495 +0.01(+1.29%)
Jul 06, 2022 0.5332 0.5400 0.5132 0.5278 354,461 -0.01(-1.01%)
Jul 05, 2022 0.4449 0.5454 0.4449 0.5332 705,130 +0.03(+6.60%)
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.