$2.75 -0.10 (%) Adamis Pharmaceuticals Corp - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADMP historical data

Date Open High Low Close Volume
12/8/20162.802.902.752.75159,183
12/7/20162.902.932.852.8568,674
12/6/20162.903.002.802.95107,412
12/5/20162.752.902.752.90119,921
12/2/20162.852.952.802.8063,304
12/1/20162.802.952.802.8599,182
11/30/20162.852.952.802.8076,066
11/29/20162.852.952.852.85105,320
11/28/20162.903.002.852.8583,181
11/25/20163.003.002.902.9548,922
11/23/20162.953.002.902.90107,346
11/22/20163.003.002.902.95131,289
11/21/20162.903.052.902.95130,925
11/18/20162.802.952.752.88106,916
11/17/20162.802.802.752.7597,341
11/16/20162.752.872.752.75106,940
11/15/20162.802.912.702.80363,816
11/14/20162.802.952.802.90155,271
11/11/20162.752.852.712.8076,002
11/10/20162.902.902.702.75133,947
11/9/20162.702.902.652.80191,015
11/8/20162.552.752.552.7576,921
11/7/20162.602.802.552.55163,561
11/4/20162.502.702.502.5578,732
11/3/20162.552.602.502.50105,914
11/2/20162.502.602.502.5083,464
11/1/20162.552.652.502.5367,335
10/31/20162.652.702.552.58130,357
10/28/20162.452.792.452.70340,485
10/27/20162.702.702.402.50330,622
10/26/20162.802.802.652.70620,658
10/25/20162.852.852.652.80137,183
10/24/20162.852.902.602.70256,363
10/21/20162.822.822.762.80114,047
10/20/20162.802.842.722.82114,407
10/19/20162.772.792.722.77117,135
10/18/20162.802.982.732.75124,543
10/17/20162.802.802.682.74204,125
10/14/20162.832.882.752.77236,728
10/13/20162.882.902.762.86265,769
10/12/20163.003.052.862.90321,657
10/11/20163.153.222.963.02393,251
10/10/20163.123.183.063.15310,169
10/7/20163.133.183.073.11333,003
10/6/20163.253.323.063.12399,727
10/5/20163.383.393.213.26341,180
10/4/20163.363.393.303.32239,037
10/3/20163.403.453.273.35263,939
9/30/20163.303.443.193.43309,105
9/29/20163.393.393.203.26315,737
9/28/20163.353.403.233.34439,439
9/27/20163.493.643.303.37990,464
9/26/20163.423.473.353.45427,511
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center