$3.39 0.00 (%) Adamis Pharmaceuticals Corp - NASDAQ

Sep. 26, 2016 | 01:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADMP historical data

Date Open High Low Close Volume
9/23/20163.403.483.163.39572,914
9/22/20163.333.453.293.39393,523
9/21/20163.303.553.263.311,595,495
9/20/20163.163.263.063.22593,310
9/19/20163.093.233.043.12767,268
9/16/20163.003.102.963.10672,639
9/15/20162.973.032.902.96296,202
9/14/20162.912.972.862.94267,546
9/13/20163.053.092.812.911,015,448
9/12/20163.003.092.953.08488,984
9/9/20163.103.102.852.96569,755
9/8/20162.893.102.863.02991,602
9/7/20162.812.912.772.86741,153
9/6/20162.852.872.762.81348,608
9/2/20162.832.922.702.831,260,516
9/1/20162.962.982.762.81782,339
8/31/20162.863.042.812.95893,929
8/30/20162.972.972.802.88953,358
8/29/20163.223.242.832.976,925,665
8/26/20162.893.572.833.4715,399,756
8/25/20162.772.902.682.77469,640
8/24/20163.093.102.712.751,497,425
8/23/20162.683.052.682.942,585,622
8/22/20162.652.702.632.69126,324
8/19/20162.652.692.582.65398,259
8/18/20162.682.722.642.66191,668
8/17/20162.592.712.502.66414,889
8/16/20162.632.652.542.57363,641
8/15/20162.622.742.602.65213,012
8/12/20162.692.752.652.65284,813
8/11/20162.642.692.612.68254,803
8/10/20162.602.652.572.61224,886
8/9/20162.692.692.602.61281,614
8/8/20162.642.722.642.65270,701
8/5/20162.732.732.612.64286,887
8/4/20162.792.792.682.70166,438
8/3/20162.802.852.752.75139,970
8/2/20162.792.832.762.76208,714
8/1/20162.842.862.772.77195,963
7/29/20162.962.962.792.81501,511
7/28/20163.043.072.922.98107,730
7/27/20163.003.092.973.0485,109
7/26/20162.903.052.902.9742,838
7/25/20163.003.032.872.94167,708
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center