Adamis Pharmaceuticl (NQ: ADMP )

0.4802 USD +0.0085 (+1.80%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 0.4990 0.4990 0.4712 0.4802 2,101,827 +0.01(+1.80%)
Dec 03, 2020 0.5000 0.5000 0.4701 0.4717 3,256,165 -0.02(-3.87%)
Dec 02, 2020 0.5200 0.5200 0.4535 0.4907 7,802,810 -0.04(-7.42%)
Dec 01, 2020 0.4500 0.5400 0.4500 0.5300 17,201,789 +0.10(+22.32%)
Nov 30, 2020 0.4353 0.4386 0.4250 0.4333 2,216,824 -0.01(-1.52%)
Nov 27, 2020 0.4344 0.4400 0.4215 0.4400 1,877,800 +0.01(+1.27%)
Nov 25, 2020 0.4114 0.4600 0.4021 0.4345 10,291,701 +0.02(+5.44%)
Nov 24, 2020 0.4050 0.4130 0.3950 0.4121 3,989,673 +0.01(+1.75%)
Nov 23, 2020 0.4120 0.4120 0.4000 0.4050 4,045,103 -0.00(-1.05%)
Nov 20, 2020 0.4075 0.4130 0.3950 0.4093 3,569,800 +0.00(+0.64%)
Nov 19, 2020 0.4050 0.4180 0.3870 0.4067 5,491,284 +0.00(+0.99%)
Nov 18, 2020 0.4075 0.4119 0.4000 0.4027 3,392,924 -0.00(-1.18%)
Nov 17, 2020 0.3902 0.4250 0.3755 0.4075 6,326,290 +0.01(+1.27%)
Nov 16, 2020 0.4202 0.4679 0.3986 0.4024 29,601,484 -0.28(-41.22%)
Nov 13, 2020 0.7200 0.7200 0.6800 0.6846 10,542,600 -0.03(-4.59%)
Nov 12, 2020 0.7150 0.7449 0.6910 0.7175 6,179,499 -0.01(-0.93%)
Nov 11, 2020 0.7000 0.7339 0.6851 0.7242 3,984,669 +0.03(+4.96%)
Nov 10, 2020 0.7018 0.7099 0.6800 0.6900 3,552,395 -0.02(-2.82%)
Nov 09, 2020 0.7600 0.7800 0.7100 0.7100 5,442,120 -0.01(-2.06%)
Nov 06, 2020 0.6900 0.7420 0.6795 0.7249 5,858,100 +0.03(+3.57%)
Nov 05, 2020 0.7350 0.7400 0.6862 0.6999 4,112,987 -0.03(-3.97%)
Nov 04, 2020 0.7400 0.7699 0.7051 0.7288 1,899,188 -0.01(-0.86%)
Nov 03, 2020 0.7175 0.7534 0.7010 0.7351 2,338,634 +0.03(+3.54%)
Nov 02, 2020 0.7100 0.7300 0.6900 0.7100 1,955,819 +0.00(+0.54%)
Oct 30, 2020 0.7300 0.7300 0.6824 0.7062 3,459,100 -0.03(-3.58%)
Oct 29, 2020 0.7112 0.7880 0.6840 0.7324 2,531,716 +0.02(+3.15%)
Oct 28, 2020 0.7200 0.7400 0.6800 0.7100 3,077,537 -0.05(-6.28%)
Oct 27, 2020 0.7982 0.8000 0.7501 0.7576 1,931,987 -0.04(-5.09%)
Oct 26, 2020 0.8100 0.8100 0.7555 0.7982 3,846,343 +0.00(+0.60%)
Oct 23, 2020 0.8189 0.8189 0.7801 0.7934 1,617,100 -0.02(-2.36%)
Oct 22, 2020 0.8548 0.8550 0.8000 0.8126 1,793,026 -0.05(-5.46%)
Oct 21, 2020 0.8078 0.8620 0.7903 0.8595 2,458,148 +0.05(+6.41%)
Oct 20, 2020 0.8600 0.8600 0.7831 0.8077 4,513,793 -0.06(-7.31%)
Oct 19, 2020 0.9239 0.9373 0.8633 0.8714 3,537,756 -0.05(-5.68%)
Oct 16, 2020 0.9382 0.9396 0.9125 0.9239 1,761,700 +0.01(+1.40%)
Oct 15, 2020 0.8800 0.9550 0.8500 0.9111 4,636,891 -0.03(-3.07%)
Oct 14, 2020 0.9600 0.9600 0.9200 0.9400 2,941,613 -0.03(-3.09%)
Oct 13, 2020 1.000 1.000 0.9200 0.9700 4,814,979 -0.04(-3.96%)
Oct 12, 2020 1.010 1.060 0.9600 1.010 12,176,513 +0.03(+2.59%)
Oct 09, 2020 0.9400 1.030 0.8603 0.9845 15,667,500 +0.09(+10.62%)
Oct 08, 2020 0.8600 0.9200 0.8300 0.8900 8,106,147 +0.06(+7.23%)
Oct 07, 2020 0.7900 0.8500 0.7700 0.8300 4,515,659 +0.06(+7.79%)
Oct 06, 2020 0.7375 0.7797 0.7311 0.7700 3,807,079 +0.04(+5.23%)
Oct 05, 2020 0.7400 0.7697 0.7300 0.7317 1,716,465 +0.00(+0.23%)
Oct 02, 2020 0.7034 0.7670 0.7034 0.7300 2,684,400 -0.04(-5.19%)
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.