$4.56 -0.27 (%) Adamis Pharmaceuticals Corp - NASDAQ

Apr. 27, 2015 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADMP historical data

Date Open High Low Close Volume
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
3/9/20156.756.876.446.53240,673
3/6/20156.767.036.626.80131,761
3/5/20157.237.266.656.73210,795
3/4/20156.877.236.747.07435,489
3/3/20156.506.966.486.82306,440
3/2/20156.406.606.406.4995,359
2/27/20156.516.516.406.4275,182
2/26/20156.576.576.426.4494,484
2/25/20156.456.556.306.50233,160
2/24/20156.606.806.276.41247,293
2/23/20156.576.576.406.50102,639
2/20/20156.476.616.326.51150,774
2/19/20156.476.616.406.45118,751
2/18/20156.506.536.406.5259,415
2/17/20156.546.826.506.55165,753
2/13/20156.556.556.386.5056,864
2/12/20156.526.556.386.51146,207
2/11/20156.396.536.336.47139,664
2/10/20156.536.536.356.3989,987
2/9/20156.506.596.266.4991,766
2/6/20156.546.606.366.4444,581
2/5/20156.276.556.206.50204,420
2/4/20156.656.656.066.26185,808
2/3/20156.836.856.586.63132,142
2/2/20156.936.936.556.8377,811
1/30/20157.007.006.776.82138,482
1/29/20156.907.006.686.99268,855
1/28/20156.476.996.476.85262,264
1/27/20156.186.456.156.43220,791
1/26/20156.056.295.886.20191,231
1/23/20156.026.025.855.99133,730
1/22/20156.016.165.875.94129,627
1/21/20155.766.205.725.92192,056
1/20/20155.585.765.555.75121,863
1/16/20155.455.785.335.55103,618
1/15/20155.715.805.505.53136,236
1/14/20155.655.825.505.65349,331
1/13/20155.945.955.605.65390,412
1/12/20155.655.975.515.82555,359
1/9/20155.215.755.155.601,680,333
1/8/20156.667.006.576.99178,324
1/7/20156.216.546.146.44101,393
1/6/20156.316.336.126.2143,934
1/5/20156.046.456.006.2254,836
1/2/20156.156.235.876.1474,940
12/31/20146.136.175.856.1782,627
12/30/20146.026.265.876.11180,837
12/29/20145.256.005.255.99235,819
12/26/20145.225.385.165.237,144
12/24/20145.185.215.105.1721,827
12/23/20145.325.365.005.1168,673
12/22/20145.505.505.285.3543,209
12/19/20145.485.505.305.4564,356
12/18/20145.405.505.405.4940,745
12/17/20145.365.445.185.3628,348
12/16/20145.095.385.095.3840,770
12/15/20145.295.505.105.12154,386
12/12/20144.875.484.875.29147,193
12/11/20144.674.984.654.8973,061
12/10/20144.644.754.644.7531,919
12/9/20144.744.744.534.7322,206
12/8/20144.804.824.654.7540,990
12/5/20144.614.834.614.8382,817
12/4/20144.424.654.424.6531,578
12/3/20144.504.504.344.5019,792
12/2/20144.084.504.084.5064,970
12/1/20144.134.233.984.1031,524
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center