$4.41 0.00 (%) Adamis Pharmaceuticals Corp - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADMP historical data

Date Open High Low Close Volume
2/9/20164.324.544.214.4146,732
2/8/20164.584.704.374.4155,118
2/5/20164.704.754.604.6845,904
2/4/20164.754.754.674.6712,693
2/3/20164.764.764.554.7318,877
2/2/20164.754.804.684.719,076
2/1/20164.714.804.534.7717,347
1/29/20164.574.754.434.7534,578
1/28/20164.584.754.404.5716,275
1/27/20164.204.874.034.5035,860
1/26/20164.064.404.054.0524,958
1/25/20164.344.644.104.1048,368
1/22/20164.334.534.294.3837,584
1/21/20164.054.284.024.2222,522
1/20/20163.954.103.634.0787,154
1/19/20164.354.353.984.0252,235
1/15/20164.304.874.304.4361,977
1/14/20164.284.454.034.3736,018
1/13/20164.654.654.054.3387,751
1/12/20164.614.884.604.7144,752
1/11/20164.684.894.434.5955,125
1/8/20164.965.054.604.8250,634
1/7/20165.145.394.724.9549,896
1/6/20165.255.385.165.2355,817
1/5/20165.435.435.185.2317,679
1/4/20165.255.495.115.2236,014
12/31/20155.355.485.345.4029,986
12/30/20155.285.395.225.3119,801
12/29/20155.305.395.215.2530,063
12/28/20155.305.455.165.2522,469
12/24/20155.185.275.045.1811,195
12/23/20155.165.505.115.2625,481
12/22/20155.355.355.065.1541,707
12/21/20155.485.705.115.2732,130
12/18/20155.135.845.105.4197,138
12/17/20155.135.335.045.1318,763
12/16/20155.015.244.975.0542,802
12/15/20154.925.284.915.0124,084
12/14/20154.935.094.824.9327,729
12/11/20155.105.154.924.9821,078
12/10/20155.145.224.865.1835,819
12/9/20155.515.554.835.2092,753
12/8/20155.995.995.505.5275,862
12/7/20155.976.405.565.56167,903
12/4/20155.355.735.105.5071,242
12/3/20155.955.985.115.47150,853
12/2/20155.006.005.005.48428,851
12/1/20154.635.084.604.92188,836
11/30/20154.444.634.424.5546,030
11/27/20154.454.454.304.4325,515
11/25/20154.314.444.254.4421,805
11/24/20154.364.384.014.3739,991
11/23/20154.134.454.084.3481,704
11/20/20154.034.164.014.1526,176
11/19/20154.034.233.963.9941,105
11/18/20154.204.204.054.0816,227
11/17/20154.284.284.104.2215,538
11/16/20154.214.494.184.2682,668
11/13/20154.014.243.894.2432,238
11/12/20153.844.073.793.9624,517
11/11/20153.874.003.813.8112,073
11/10/20153.873.883.783.8727,170
11/9/20154.194.193.793.9056,374
11/6/20154.194.204.124.1514,076
11/5/20154.154.274.114.2225,211
11/4/20154.174.304.164.194,545
11/3/20154.224.494.084.149,590
11/2/20154.324.494.104.2434,363
10/30/20154.114.484.044.3257,330
10/29/20154.064.153.724.0876,805
10/28/20153.774.193.774.0829,069
10/27/20153.763.893.733.7924,985
10/26/20153.893.923.723.7927,951
10/23/20153.863.863.703.7616,692
10/22/20153.803.883.753.845,227
10/21/20153.863.863.623.7642,777
10/20/20153.973.973.833.8811,449
10/19/20154.004.033.863.8920,388
10/16/20153.823.963.823.9611,339
10/15/20154.084.103.753.8783,404
10/14/20154.254.254.004.0252,090
10/13/20153.994.253.934.2450,062
10/12/20154.034.053.864.0019,095
10/9/20154.034.053.924.008,632
10/8/20154.034.214.004.0512,646
10/7/20154.074.123.983.999,997
10/6/20154.114.183.974.0910,584
10/5/20154.034.203.854.1531,275
10/2/20153.934.053.934.0112,252
10/1/20153.884.033.844.0336,159
9/30/20153.623.893.533.8756,089
9/29/20153.734.193.603.6282,911
9/28/20154.054.063.613.79119,935
9/25/20154.404.414.074.1023,937
9/24/20154.494.554.304.3717,288
9/23/20154.524.604.154.4511,467
9/22/20154.554.554.404.5240,358
9/21/20154.644.674.584.6121,584
9/18/20154.544.644.444.5834,482
9/17/20154.614.684.474.6328,556
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center