Adamis Pharmaceuticals Corp $3.85

down -0.03


30/7/2014 04:00 PM  |  NASDAQ : ADMP  
Industries : Drugs / Drug Delivery & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADMP historical data

Date Open High Low Close Volume
7/29/20144.064.143.873.8898,172
7/28/20144.004.033.853.9343,275
7/25/20144.024.094.004.0245,290
7/24/20144.144.144.014.0329,894
7/23/20143.914.183.914.0873,362
7/22/20143.863.983.783.9454,861
7/21/20143.853.923.633.8768,872
7/18/20143.713.853.503.78130,052
7/17/20143.653.743.603.7371,677
7/16/20144.004.003.583.70343,761
7/15/20144.144.203.933.99153,475
7/14/20144.304.314.154.1766,713
7/11/20144.184.374.014.25158,266
7/10/20144.414.444.124.18154,892
7/9/20144.544.624.504.5324,790
7/8/20144.804.884.514.59173,798
7/7/20144.834.854.724.78101,473
7/3/20144.784.824.784.8035,859
7/2/20144.754.844.634.7935,714
7/1/20144.824.884.714.7565,862
6/30/20144.904.954.754.8150,502
6/27/20144.744.984.744.9467,139
6/26/20144.774.784.504.78176,309
6/25/20144.904.914.714.8090,019
6/24/20145.025.234.764.90211,797
6/23/20145.155.385.055.34182,930
6/20/20145.135.134.955.12125,931
6/19/20145.135.155.005.1475,603
6/18/20145.195.204.965.15125,717
6/17/20145.375.375.015.15340,100
6/16/20145.485.545.355.5098,807
6/13/20145.365.445.295.3288,182
6/12/20145.305.455.195.3555,109
6/11/20145.505.505.095.28154,859
6/10/20145.305.395.205.3291,487
6/9/20145.385.495.155.2796,925
6/6/20145.555.555.365.3838,335
6/5/20145.445.595.275.3095,588
6/4/20145.405.645.375.4455,592
6/3/20145.615.725.305.38178,481
6/2/20145.565.755.505.65175,059
5/30/20145.985.985.575.66115,832
5/29/20145.766.125.755.95202,617
5/28/20145.805.815.505.79102,864
5/27/20145.665.895.535.8290,880
5/23/20145.755.935.665.7497,938
5/22/20145.615.895.505.81120,446
5/21/20146.086.205.585.60395,927
5/20/20146.806.806.056.08434,522
5/19/20146.826.956.526.68179,695
5/16/20147.147.146.606.79353,529
5/15/20146.757.146.617.02621,528
5/14/20146.566.666.186.59282,062
5/13/20146.496.636.176.33178,375
5/12/20146.266.446.216.28211,696
5/9/20145.906.195.876.19103,225
5/8/20145.895.985.845.9491,855
5/7/20145.805.895.685.8446,072
5/6/20145.945.945.605.7773,660
5/5/20145.816.005.675.9177,834
5/2/20145.625.875.625.8151,395
5/1/20145.395.605.345.4556,690
4/30/20145.385.505.255.4232,698
4/29/20145.355.505.205.3951,391
4/28/20145.535.655.315.3674,637
4/25/20145.635.675.505.5432,518
4/24/20145.755.755.575.6637,818
4/23/20145.775.805.665.7131,519
4/22/20145.655.905.285.77113,825
4/21/20145.945.945.645.76110,918
4/17/20145.155.685.105.62340,986
4/16/20145.305.374.925.19109,535
4/15/20145.265.354.665.30262,187
4/14/20145.565.575.055.21183,134
4/11/20145.755.805.315.51319,620
4/10/20146.106.185.615.83326,477
4/9/20145.695.895.425.83611,378
4/8/20145.705.905.255.50759,007
4/7/20145.205.304.825.15246,329
4/4/20145.675.754.755.29399,945
4/3/20146.096.095.395.60502,524
4/2/20146.326.325.706.06462,796
4/1/20146.306.416.256.3248,780
3/31/20146.356.456.186.36112,198
3/28/20146.636.636.306.34131,237
3/27/20146.366.406.316.4080,376
3/26/20146.306.406.306.35110,692
3/25/20146.406.456.176.2861,396
3/24/20146.436.586.126.31244,793
3/21/20146.796.906.386.39283,995
3/20/20146.686.786.586.7361,420
3/19/20146.526.736.526.70212,762
3/18/20146.386.506.316.49152,021
3/17/20146.346.416.266.36128,418
3/14/20146.326.366.206.2840,903
3/13/20146.396.406.206.3141,424
3/12/20146.306.396.206.3762,052
3/11/20146.306.356.186.2845,640
3/10/20146.216.356.166.2732,551
3/7/20146.156.406.056.2884,144
Trading Center