Adamis Pharmaceuticals Corp $5.19

down 0.00


16/4/2014 08:10 PM  |  : ADMP  
Industries :
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADMP historical data

Date Open High Low Close Volume
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
3/6/20146.266.356.156.2188,577
3/5/20146.326.406.176.26125,062
3/4/20146.376.496.216.3774,357
3/3/20146.506.506.336.4045,000
2/28/20146.726.726.306.65140,371
2/27/20146.736.756.686.7257,066
2/26/20146.736.806.596.7391,104
2/25/20146.716.796.466.77118,035
2/24/20146.896.906.526.77198,597
2/21/20146.726.876.646.80246,901
2/20/20146.496.736.406.66213,487
2/19/20146.296.506.296.50146,757
2/18/20146.466.486.196.3662,636
2/14/20146.496.496.206.34132,781
2/13/20146.326.456.176.45128,788
2/12/20146.396.406.256.3931,461
2/11/20146.296.356.286.3325,019
2/10/20146.306.406.236.3041,321
2/7/20146.356.466.216.3658,882
2/6/20146.396.426.266.2958,330
2/5/20146.366.386.256.2964,297
2/4/20146.546.546.306.3983,635
2/3/20146.526.556.326.4777,705
1/31/20146.706.736.586.6659,237
1/30/20146.796.826.456.73131,193
1/29/20146.936.936.636.6962,932
1/28/20147.107.106.606.81452,780
1/27/20146.736.826.206.68147,927
1/24/20147.027.256.456.68314,524
1/23/20146.826.856.616.8036,337
1/22/20146.756.826.726.7958,264
1/21/20146.706.846.686.7460,542
1/17/20146.836.956.626.7367,355
1/16/20146.707.256.656.70214,499
1/15/20146.556.806.356.58118,504
1/14/20146.416.676.416.5561,679
1/13/20146.276.996.276.41336,567
1/10/20146.286.456.156.2684,308
1/9/20146.396.396.236.2762,592
1/8/20146.476.476.156.2370,458
1/7/20146.406.576.156.4068,099
1/6/20146.556.696.386.4539,447
1/3/20146.306.656.306.5165,344
1/2/20146.556.706.346.3489,246
12/31/20136.526.606.396.3966,231
12/30/20136.366.606.356.52114,133
12/27/20136.496.496.286.4539,443
12/26/20136.356.506.316.4832,187
12/24/20136.506.506.156.3555,861
12/23/20136.626.626.316.4465,022
12/20/20136.306.656.306.58170,471
12/19/20135.866.455.866.30241,168
12/18/20135.955.955.755.8921,362
12/17/20135.975.995.505.9376,566
12/16/20136.146.145.545.86104,422
12/13/20136.126.685.805.951,572,100
12/12/20130.480.530.450.46480,550
12/11/20130.490.540.470.54430,217
12/10/20130.580.590.480.54296,312
12/9/20130.620.630.520.58374,737
Trading Center