Adamis Pharmaceuticals Corporation (ADMP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.8142-0.0347 (-4.09%)

At close: 4:00PM EDT

0.8002 -0.01 (-1.72%)
After hours: 7:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 13, 2021	0.8500	0.8500	0.7600	0.8100	0.8100	5,588,200
Apr 12, 2021	0.9100	0.9100	0.8400	0.8500	0.8500	3,686,300
Apr 09, 2021	0.9200	0.9400	0.8800	0.8900	0.8900	2,276,900
Apr 08, 2021	0.9400	0.9700	0.9200	0.9500	0.9500	1,750,700
Apr 07, 2021	0.9100	0.9500	0.8700	0.9400	0.9400	3,382,500
Apr 06, 2021	0.9000	0.9200	0.8800	0.9000	0.9000	2,867,000
Apr 05, 2021	0.9300	0.9300	0.9000	0.9000	0.9000	2,703,600
Apr 01, 2021	0.9600	0.9900	0.9200	0.9300	0.9300	1,763,500
Mar 31, 2021	0.9000	0.9600	0.8900	0.9400	0.9400	1,184,000
Mar 30, 2021	0.8800	0.9300	0.8800	0.9200	0.9200	1,113,700
Mar 29, 2021	0.9200	0.9400	0.8900	0.8900	0.8900	1,460,300
Mar 26, 2021	0.9300	0.9500	0.9100	0.9500	0.9500	2,236,800
Mar 25, 2021	0.8800	0.9500	0.8700	0.9200	0.9200	3,284,700
Mar 24, 2021	0.9700	0.9800	0.9000	0.9100	0.9100	4,173,200
Mar 23, 2021	1.0000	1.0200	0.9700	0.9700	0.9700	2,892,500
Mar 22, 2021	1.0400	1.0600	1.0000	1.0400	1.0400	3,070,100
Mar 19, 2021	1.0400	1.0900	1.0200	1.0300	1.0300	3,572,700
Mar 18, 2021	1.0700	1.1000	1.0300	1.0400	1.0400	3,088,600
Mar 17, 2021	1.0100	1.1100	1.0100	1.1100	1.1100	4,138,700
Mar 16, 2021	1.1200	1.1200	1.0100	1.0500	1.0500	5,336,900
Mar 15, 2021	1.1700	1.1800	1.0600	1.1300	1.1300	10,399,300
Mar 12, 2021	1.0100	1.0400	0.9800	1.0400	1.0400	2,832,900
Mar 11, 2021	1.0500	1.0500	1.0100	1.0400	1.0400	3,313,100
Mar 10, 2021	1.0000	1.1000	0.9500	1.0400	1.0400	6,783,200
Mar 09, 2021	0.9500	1.0300	0.9500	1.0300	1.0300	3,669,500
Mar 08, 2021	0.9000	0.9800	0.8800	0.9200	0.9200	3,846,100
Mar 05, 2021	0.9200	0.9200	0.8000	0.8800	0.8800	5,980,100
Mar 04, 2021	0.9900	0.9900	0.8500	0.9000	0.9000	10,387,700
Mar 03, 2021	1.1100	1.1100	0.9900	1.0100	1.0100	7,059,500
Mar 02, 2021	1.1400	1.1700	1.1000	1.1100	1.1100	4,637,600
Mar 01, 2021	1.1400	1.1700	1.1100	1.1200	1.1200	3,743,400
Feb 26, 2021	1.1100	1.1700	1.0500	1.1200	1.1200	5,555,400
Feb 25, 2021	1.2000	1.2300	1.1100	1.1100	1.1100	7,960,700
Feb 24, 2021	1.2300	1.3200	1.1600	1.2400	1.2400	7,060,300
Feb 23, 2021	1.2400	1.3000	1.0800	1.2400	1.2400	12,810,800
Feb 22, 2021	1.5400	1.5700	1.3200	1.3500	1.3500	17,569,000
Feb 19, 2021	1.3700	1.4200	1.3400	1.3800	1.3800	7,815,700
Feb 18, 2021	1.4400	1.4500	1.3100	1.3500	1.3500	9,882,600
Feb 17, 2021	1.5800	1.5800	1.4200	1.4900	1.4900	11,176,600
Feb 16, 2021	1.6000	1.6200	1.4400	1.5700	1.5700	14,438,900
Feb 12, 2021	1.5100	1.5600	1.4200	1.5500	1.5500	8,932,500
Feb 11, 2021	1.6100	1.6100	1.5000	1.5700	1.5700	11,440,200
Feb 10, 2021	1.6800	1.6900	1.3900	1.6500	1.6500	22,589,800
Feb 09, 2021	1.6400	1.7400	1.4800	1.5700	1.5700	29,285,000
Feb 08, 2021	1.3000	1.5400	1.2800	1.4500	1.4500	38,852,800
Feb 05, 2021	1.1700	1.2800	1.1500	1.2200	1.2200	21,549,800
Feb 04, 2021	1.1400	1.1800	1.1100	1.1400	1.1400	18,058,100
Feb 03, 2021	1.1200	1.1400	1.0800	1.1200	1.1200	13,242,300
Feb 02, 2021	1.1200	1.1700	1.0500	1.1000	1.1000	17,813,200
Feb 01, 2021	1.1700	1.1800	1.0300	1.1000	1.1000	19,212,200
Jan 29, 2021	1.1400	1.2100	1.0900	1.1500	1.1500	38,076,600
Jan 28, 2021	1.4000	1.6000	1.3500	1.4000	1.4000	13,980,200
Jan 27, 2021	1.4300	1.5000	1.2500	1.3500	1.3500	23,788,300
Jan 26, 2021	1.7400	1.8000	1.6000	1.6400	1.6400	18,886,900
Jan 25, 2021	1.7300	1.7500	1.5800	1.7200	1.7200	30,847,100
Jan 22, 2021	2.3300	2.3400	1.7100	1.7900	1.7900	207,315,000
Jan 21, 2021	1.1800	1.2900	1.1000	1.2700	1.2700	84,369,500
Jan 20, 2021	1.0300	1.6600	0.9800	1.4300	1.4300	277,533,100
Jan 19, 2021	0.8000	0.8400	0.7500	0.8100	0.8100	7,999,900
Jan 15, 2021	0.8100	0.8400	0.7500	0.7800	0.7800	8,513,500
Jan 14, 2021	0.7800	0.8400	0.7600	0.8100	0.8100	12,439,700
Jan 13, 2021	0.7400	0.8000	0.7300	0.7500	0.7500	9,848,400
Jan 12, 2021	0.7100	0.7900	0.6900	0.7300	0.7300	12,794,400
Jan 11, 2021	0.6900	0.7400	0.6800	0.7100	0.7100	6,288,700
Jan 08, 2021	0.7000	0.7200	0.6700	0.7000	0.7000	5,997,300
Jan 07, 2021	0.6800	0.7500	0.6800	0.7000	0.7000	12,519,300
Jan 06, 2021	0.6000	0.7700	0.5800	0.6600	0.6600	23,774,200
Jan 05, 2021	0.5500	0.6300	0.5400	0.6200	0.6200	15,320,700
Jan 04, 2021	0.5000	0.5600	0.4900	0.5400	0.5400	7,841,400
Dec 31, 2020	0.5000	0.5100	0.4900	0.4900	0.4900	2,556,500
Dec 30, 2020	0.5000	0.5000	0.4900	0.5000	0.5000	1,692,300
Dec 29, 2020	0.5100	0.5100	0.4800	0.5000	0.5000	1,931,000
Dec 28, 2020	0.5000	0.5300	0.5000	0.5200	0.5200	2,531,700
Dec 24, 2020	0.5300	0.5300	0.5100	0.5200	0.5200	2,034,000
Dec 23, 2020	0.5200	0.6000	0.5000	0.5200	0.5200	12,487,400
Dec 22, 2020	0.5000	0.5000	0.4800	0.4900	0.4900	2,344,300
Dec 21, 2020	0.5100	0.5100	0.5000	0.5000	0.5000	1,460,300
Dec 18, 2020	0.5200	0.5200	0.4900	0.4900	0.4900	1,443,500
Dec 17, 2020	0.5100	0.5300	0.5000	0.5200	0.5200	1,422,400
Dec 16, 2020	0.5000	0.5100	0.5000	0.5000	0.5000	1,379,200
Dec 15, 2020	0.5300	0.5400	0.5000	0.5100	0.5100	2,032,100
Dec 14, 2020	0.5400	0.5400	0.5100	0.5200	0.5200	1,825,300
Dec 11, 2020	0.5400	0.5500	0.5000	0.5200	0.5200	5,093,200
Dec 10, 2020	0.4800	0.5700	0.4800	0.5500	0.5500	5,754,200
Dec 09, 2020	0.5000	0.5000	0.4700	0.4900	0.4900	2,749,500
Dec 08, 2020	0.4800	0.5200	0.4700	0.5000	0.5000	4,720,900
Dec 07, 2020	0.5000	0.5100	0.4700	0.4800	0.4800	2,042,400
Dec 04, 2020	0.5000	0.5000	0.4700	0.4800	0.4800	2,140,800
Dec 03, 2020	0.5000	0.5000	0.4700	0.4700	0.4700	3,271,800
Dec 02, 2020	0.5200	0.5200	0.4500	0.4900	0.4900	7,825,700
Dec 01, 2020	0.4500	0.5400	0.4500	0.5300	0.5300	17,310,800
Nov 30, 2020	0.4400	0.4400	0.4300	0.4300	0.4300	2,242,200
Nov 27, 2020	0.4300	0.4400	0.4200	0.4400	0.4400	1,877,900
Nov 25, 2020	0.4100	0.4600	0.4000	0.4300	0.4300	10,291,800
Nov 24, 2020	0.4100	0.4100	0.4000	0.4100	0.4100	4,000,700
Nov 23, 2020	0.4100	0.4100	0.4000	0.4100	0.4100	4,140,400
Nov 20, 2020	0.4100	0.4100	0.4000	0.4100	0.4100	3,562,300
Nov 19, 2020	0.4100	0.4200	0.3900	0.4100	0.4100	5,536,300
Nov 18, 2020	0.4100	0.4100	0.4000	0.4000	0.4000	3,405,900
Nov 17, 2020	0.3900	0.4300	0.3800	0.4100	0.4100	6,332,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,131.00-1.75(-0.04%)

Dow Futures33,529.00-41.00(-0.12%)

Nasdaq Futures13,964.00-11.75(-0.08%)

Adamis Pharmaceuticals Corporation (ADMP)

S&P Futures
4,131.00
-1.75(-0.04%)

Dow Futures
33,529.00
-41.00(-0.12%)

Nasdaq Futures
13,964.00
-11.75(-0.08%)