$3.02 -0.01 (%) Adamis Pharmaceuticals Corp - NASDAQ

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADMP historical data

Date Open High Low Close Volume
7/22/20163.013.053.003.0274,811
7/21/20163.003.142.913.03213,873
7/20/20163.013.043.013.0147,234
7/19/20163.053.103.013.0127,729
7/18/20163.103.113.023.0566,020
7/15/20163.103.143.013.06124,462
7/14/20163.063.112.833.06371,053
7/13/20163.123.173.023.05171,496
7/12/20163.283.283.073.13216,359
7/11/20163.313.343.133.18164,173
7/8/20163.103.323.063.28196,661
7/7/20163.183.183.013.10267,556
7/6/20163.223.303.123.16298,698
7/5/20163.053.213.053.19412,922
7/1/20162.822.962.782.95219,272
6/30/20162.722.892.722.80243,191
6/29/20162.752.772.652.71265,371
6/28/20162.662.782.572.69194,788
6/27/20162.732.732.572.62271,171
6/24/20162.742.782.602.73381,753
6/23/20162.872.902.772.80288,372
6/22/20162.953.002.812.83183,009
6/21/20162.903.082.872.95356,570
6/20/20163.033.092.872.87481,233
6/17/20163.113.123.023.03291,026
6/16/20163.053.143.053.09143,257
6/15/20163.153.343.053.09510,175
6/14/20163.193.253.013.12401,266
6/13/20163.433.443.193.28299,629
6/10/20163.383.473.043.41643,242
6/9/20163.853.853.273.411,136,756
6/8/20163.823.933.703.85594,043
6/7/20164.134.173.753.821,466,116
6/6/20164.504.804.004.094,966,596
6/3/20168.858.948.528.86283,664
6/2/20168.889.088.708.86515,811
6/1/20168.598.978.558.70320,273
5/31/20168.988.988.608.67187,974
5/27/20168.588.868.358.76206,737
5/26/20168.468.578.358.5146,614
5/25/20168.698.708.388.4689,487
5/24/20168.428.708.318.61149,191
5/23/20168.358.598.238.30153,648
5/20/20168.118.358.018.29107,692
5/19/20168.008.237.898.1498,967
5/18/20168.218.378.008.0799,087
5/17/20168.158.478.038.2198,738
5/16/20168.168.478.018.1180,280
5/13/20167.988.587.868.1597,802
5/12/20168.608.877.777.99240,086
5/11/20168.909.348.148.50395,477
5/10/201610.7610.988.988.99629,262
5/9/20168.9810.308.9110.12729,530
5/6/20168.779.118.689.02106,244
5/5/20169.129.208.758.96101,016
5/4/20169.009.318.438.97494,222
5/3/20168.529.008.368.92327,174
5/2/20168.338.588.118.48131,041
4/29/20168.148.338.048.2555,878
4/28/20168.248.338.028.22117,123
4/27/20168.158.347.928.3458,144
4/26/20168.198.208.018.1534,851
4/25/20168.188.578.088.1350,660
4/22/20167.848.257.768.1865,630
4/21/20168.198.357.717.76168,712
4/20/20168.458.508.008.10172,314
4/19/20168.608.758.218.34374,168
4/18/20168.208.728.158.62311,709
4/15/20167.958.237.648.13257,116
4/14/20166.968.126.818.07419,290
4/13/20166.756.976.606.89156,196
4/12/20166.286.756.206.72135,162
4/11/20166.646.756.296.3333,124
4/8/20166.486.726.406.5277,587
4/7/20166.106.606.106.39122,879
4/6/20166.006.195.926.1035,306
4/5/20166.066.325.946.0436,009
4/4/20166.296.296.026.1576,930
4/1/20166.126.286.046.1960,385
3/31/20166.106.346.016.1359,136
3/30/20166.296.305.906.0636,748
3/29/20166.746.745.826.1494,275
3/28/20166.876.985.455.59246,110
3/24/20166.016.745.926.63150,168
3/23/20166.016.045.865.9866,648
3/22/20165.616.135.616.00173,186
3/21/20165.425.695.395.6666,261
3/18/20165.195.495.155.4747,468
3/17/20165.295.405.235.2323,214
3/16/20165.225.435.225.3220,523
3/15/20165.305.405.215.2844,523
3/14/20165.305.505.305.3126,783
3/11/20165.415.655.215.2524,655
3/10/20165.245.765.085.4194,045
3/9/20165.615.615.145.2968,238
3/8/20165.775.955.535.6136,923
3/7/20165.865.995.725.8062,009
3/4/20165.925.955.705.77108,393
3/3/20166.066.065.715.7389,698
3/2/20166.036.185.816.0367,479
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center