$4.14 -0.09 (%) Adamis Pharmaceuticals Corp - NASDAQ

May. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADMP historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center