$6.43 +0.23 (%) Adamis Pharmaceuticals Corp - NASDAQ

Jan. 27, 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
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
1/2/20156.156.235.876.1474,940
12/31/20146.136.175.856.1782,627
12/30/20146.026.265.876.11180,837
12/29/20145.256.005.255.99235,819
12/26/20145.225.385.165.237,144
12/24/20145.185.215.105.1721,827
12/23/20145.325.365.005.1168,673
12/22/20145.505.505.285.3543,209
12/19/20145.485.505.305.4564,356
12/18/20145.405.505.405.4940,745
12/17/20145.365.445.185.3628,348
12/16/20145.095.385.095.3840,770
12/15/20145.295.505.105.12154,386
12/12/20144.875.484.875.29147,193
12/11/20144.674.984.654.8973,061
12/10/20144.644.754.644.7531,919
12/9/20144.744.744.534.7322,206
12/8/20144.804.824.654.7540,990
12/5/20144.614.834.614.8382,817
12/4/20144.424.654.424.6531,578
12/3/20144.504.504.344.5019,792
12/2/20144.084.504.084.5064,970
12/1/20144.134.233.984.1031,524
11/28/20144.244.244.004.139,739
11/26/20143.974.373.964.2057,274
11/25/20143.994.013.934.0139,010
11/24/20143.984.043.923.9828,689
11/21/20143.953.983.913.9319,638
11/20/20143.893.993.823.9314,870
11/19/20143.903.963.843.9057,721
11/18/20144.044.053.903.9444,993
11/17/20144.054.053.914.0466,321
11/14/20143.984.103.954.0938,678
11/13/20144.104.103.873.9435,823
11/12/20144.034.093.994.0926,695
11/11/20144.054.123.954.03257,081
11/10/20144.134.143.993.9959,501
11/7/20144.274.334.104.1454,417
11/6/20144.334.454.204.2630,430
11/5/20144.474.574.354.3615,448
11/4/20144.544.574.394.4631,227
11/3/20144.664.664.444.5944,358
10/31/20144.504.694.424.6958,217
10/30/20144.354.504.354.5024,193
10/29/20144.394.454.254.3936,953
10/28/20144.464.494.304.4227,732
10/27/20144.324.474.194.4533,834
10/24/20144.444.494.344.3919,938
10/23/20144.504.604.314.4337,909
10/22/20144.424.704.284.6727,768
10/21/20144.244.484.194.4458,944
10/20/20144.074.324.024.2494,049
10/17/20144.074.154.004.1135,338
10/16/20144.014.153.904.0765,080
10/15/20143.814.183.803.9596,146
10/14/20143.804.003.773.8563,968
10/13/20144.004.003.884.0043,647
10/10/20144.174.173.774.0578,568
10/9/20144.324.324.074.2018,086
10/8/20144.354.444.134.3351,147
10/7/20144.394.484.284.4127,824
10/6/20144.474.594.284.4148,759
10/3/20144.534.664.434.4742,073
10/2/20144.464.554.364.5238,012
10/1/20144.564.754.474.4940,311
9/30/20144.744.754.594.6818,105
9/29/20144.724.764.534.7170,694
9/26/20144.744.824.614.7536,725
9/25/20144.684.804.504.6667,854
9/24/20144.674.804.504.5640,322
9/23/20144.794.894.674.7445,446
9/22/20144.894.894.754.7847,542
9/19/20144.884.954.694.9546,051
9/18/20144.834.904.734.8016,747
9/17/20144.784.984.684.8145,923
9/16/20145.005.004.854.8547,399
9/15/20144.945.044.854.9688,667
9/12/20144.905.004.854.9443,962
9/11/20144.875.004.754.9555,792
9/10/20144.835.004.674.8965,199
9/9/20145.075.074.764.8664,388
9/8/20144.695.084.584.97158,753
9/5/20144.584.744.274.62143,055
9/4/20144.854.884.504.52114,751
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center