$4.14 -0.04 (%) Adamis Pharmaceuticals Corp - NASDAQ

Jul. 30, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADMP historical data

Date Open High Low Close Volume
7/30/20154.124.244.104.1419,787
7/29/20154.204.394.104.1812,283
7/28/20154.294.294.164.1612,983
7/27/20154.224.364.144.2922,029
7/24/20154.244.294.104.2430,532
7/23/20154.234.344.234.2613,115
7/22/20154.104.394.084.2439,874
7/21/20154.224.324.054.1134,774
7/20/20154.214.404.204.2052,716
7/17/20154.144.254.124.1920,864
7/16/20154.074.224.014.1928,020
7/15/20154.124.144.074.0722,168
7/14/20154.104.174.004.0824,522
7/13/20154.064.194.064.0818,046
7/10/20154.114.204.024.0837,235
7/9/20153.934.133.934.0022,432
7/8/20153.944.003.913.9227,563
7/7/20154.154.173.943.9737,521
7/6/20154.114.254.014.1023,714
7/2/20154.134.144.034.1015,910
7/1/20154.254.254.014.0427,951
6/30/20154.114.214.104.2014,125
6/29/20154.184.194.014.1938,266
6/26/20154.164.294.104.2941,900
6/25/20154.224.264.164.164,920
6/24/20154.284.304.164.3032,697
6/23/20154.354.394.204.3114,409
6/22/20154.264.354.224.3226,357
6/19/20154.214.304.134.2027,036
6/18/20154.274.364.174.1736,606
6/17/20154.324.464.194.2749,632
6/16/20154.314.324.294.3117,208
6/15/20154.274.454.084.2942,981
6/12/20154.014.603.874.25596,545
6/11/20154.184.184.074.1227,130
6/10/20154.074.194.074.1523,335
6/9/20154.234.314.014.1370,461
6/8/20154.354.394.214.2826,958
6/5/20154.414.424.304.3618,006
6/4/20154.314.414.304.3924,183
6/3/20154.194.424.154.3646,817
6/2/20154.224.264.104.1541,393
6/1/20154.324.334.174.2346,798
5/29/20154.244.404.194.27115,468
5/28/20154.214.214.114.1422,100
5/27/20154.254.294.004.2351,707
5/26/20154.064.103.944.0739,425
5/22/20153.964.083.934.0541,161
5/21/20154.134.303.954.0044,023
5/20/20154.234.273.914.1563,946
5/19/20154.084.293.964.1661,339
5/18/20154.214.303.803.97135,195
5/15/20154.454.554.254.2868,400
5/14/20154.344.414.284.4014,774
5/13/20154.374.454.284.3441,832
5/12/20154.504.584.324.3747,424
5/11/20154.284.554.284.4827,930
5/8/20154.244.764.244.2838,294
5/7/20154.394.394.214.2457,804
5/6/20154.374.444.334.4117,089
5/5/20154.504.594.354.4030,681
5/4/20154.594.674.484.4824,281
5/1/20154.294.554.294.5530,621
4/30/20154.404.734.204.3083,739
4/29/20154.424.794.234.4475,156
4/28/20154.644.704.334.51135,217
4/27/20154.874.874.524.6288,309
4/24/20154.764.904.754.8352,722
4/23/20154.644.804.614.7635,943
4/22/20154.694.834.604.6651,175
4/21/20155.035.034.674.6797,959
4/20/20154.945.024.804.9975,420
4/17/20154.925.144.804.8874,271
4/16/20154.775.164.774.92159,059
4/15/20154.614.944.534.6493,727
4/14/20154.905.154.274.63206,627
4/13/20154.515.184.514.87390,607
4/10/20153.924.663.924.54289,420
4/9/20153.833.973.833.9151,004
4/8/20153.803.983.763.8467,336
4/7/20153.803.863.753.7962,222
4/6/20153.803.903.753.81106,287
4/2/20153.783.903.773.8486,631
4/1/20154.004.003.693.77153,049
3/31/20153.793.953.683.94294,978
3/30/20154.194.243.563.831,308,947
3/27/20155.535.585.355.39187,644
3/26/20155.735.735.505.5483,150
3/25/20156.106.105.605.72126,893
3/24/20156.016.185.976.0741,493
3/23/20156.106.106.006.0457,124
3/20/20156.016.135.916.04174,197
3/19/20155.836.225.836.0195,811
3/18/20155.845.945.695.8263,171
3/17/20155.825.985.575.80108,259
3/16/20155.626.205.405.82379,930
3/13/20155.705.915.395.54183,809
3/12/20156.106.125.665.74255,238
3/11/20156.466.466.106.14135,878
3/10/20156.526.526.406.42116,820
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!