Advertisement
Advertisement
U.S. markets open in 9 hours 14 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Adamis Pharmaceuticals Corporation (ADMP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3479-0.0231 (-6.23%)
At close: 04:00PM EDT
0.3400 -0.01 (-2.27%)
After hours: 07:44PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.37000.37000.34000.35000.35002,124,500
Aug 10, 20220.38000.38000.36000.37000.37001,047,200
Aug 09, 20220.37000.40000.37000.37000.3700794,000
Aug 08, 20220.39000.39000.37000.37000.3700560,600
Aug 05, 20220.37000.39000.37000.37000.3700543,200
Aug 04, 20220.38000.40000.37000.38000.3800664,400
Aug 03, 20220.37000.39000.36000.38000.3800430,800
Aug 02, 20220.37000.39000.36000.38000.3800592,500
Aug 01, 20220.37000.40000.36000.37000.3700753,900
Jul 29, 20220.37000.38000.37000.38000.3800493,200
Jul 28, 20220.35000.38000.35000.36000.36001,055,600
Jul 27, 20220.35000.38000.35000.36000.3600519,200
Jul 26, 20220.37000.38000.37000.37000.3700469,900
Jul 25, 20220.40000.40000.37000.38000.3800872,100
Jul 22, 20220.42000.42000.40000.40000.4000748,700
Jul 21, 20220.46000.46000.40000.40000.40002,149,300
Jul 20, 20220.48000.50000.47000.48000.4800413,200
Jul 19, 20220.48000.49000.47000.48000.4800232,000
Jul 18, 20220.50000.51000.48000.48000.4800625,000
Jul 15, 20220.52000.52000.48000.51000.5100413,900
Jul 14, 20220.52000.53000.50000.52000.5200271,800
Jul 13, 20220.49000.52000.47000.50000.5000276,500
Jul 12, 20220.51000.51000.48000.49000.4900489,300
Jul 11, 20220.54000.54000.51000.52000.5200356,700
Jul 08, 20220.53000.54000.50000.54000.5400662,700
Jul 07, 20220.50000.54000.50000.53000.5300334,400
Jul 06, 20220.53000.54000.51000.53000.5300356,500
Jul 05, 20220.44000.55000.44000.53000.5300697,300
Jul 01, 20220.49000.52000.48000.50000.5000560,000
Jun 30, 20220.46000.50000.45000.50000.5000597,500
Jun 29, 20220.47000.49000.45000.47000.4700370,500
Jun 28, 20220.45000.47000.45000.47000.4700316,900
Jun 27, 20220.44000.48000.42000.45000.4500624,400
Jun 24, 20220.43000.46000.42000.45000.4500361,500
Jun 23, 20220.40000.44000.39000.44000.4400394,100
Jun 22, 20220.40000.42000.39000.40000.4000219,700
Jun 21, 20220.38000.41000.38000.41000.4100413,700
Jun 17, 20220.43000.43000.39000.40000.4000413,800
Jun 16, 20220.37000.40000.37000.40000.4000528,100
Jun 15, 20220.39000.40000.38000.39000.3900632,800
Jun 14, 20220.42000.43000.39000.39000.3900630,700
Jun 13, 20220.40000.46000.40000.42000.42001,099,700
Jun 10, 20220.45000.47000.44000.45000.4500410,500
Jun 09, 20220.46000.49000.44000.45000.4500538,700
Jun 08, 20220.44000.49000.44000.46000.4600461,900
Jun 07, 20220.44000.47000.44000.44000.4400615,900
Jun 06, 20220.46000.48000.45000.46000.4600459,000
Jun 03, 20220.47000.49000.45000.47000.4700494,700
Jun 02, 20220.44000.51000.44000.47000.4700750,400
Jun 01, 20220.48000.51000.43000.44000.44001,441,700
May 31, 20220.47000.50000.45000.49000.4900720,900
May 27, 20220.46000.47000.45000.46000.4600532,600
May 26, 20220.42000.46000.40000.45000.4500806,600
May 25, 20220.40000.42000.39000.41000.4100331,200
May 24, 20220.40000.41000.38000.41000.4100509,800
May 23, 20220.42000.42000.40000.41000.4100511,100
May 20, 20220.44000.46000.41000.41000.4100567,800
May 19, 20220.40000.46000.40000.45000.4500351,600
May 18, 20220.43000.44000.42000.42000.4200409,100
May 17, 20220.40000.44000.32000.43000.4300954,200
May 16, 20220.40000.50000.39000.46000.46001,769,500
May 13, 20220.35000.40000.34000.38000.3800667,400
May 12, 20220.32000.35000.31000.35000.3500868,600
May 11, 20220.38000.39000.34000.34000.3400753,500
May 10, 20220.38000.39000.36000.37000.3700570,000
May 09, 20220.40000.40000.37000.38000.3800951,300
May 06, 20220.42000.42000.39000.40000.4000355,900
May 05, 20220.44000.44000.41000.42000.4200397,900
May 04, 20220.43000.45000.42000.44000.4400400,000
May 03, 20220.43000.45000.42000.43000.4300500,400
May 02, 20220.43000.44000.39000.42000.4200629,200
Apr 29, 20220.42000.43000.39000.39000.39001,445,000
Apr 28, 20220.44000.44000.40000.42000.42001,212,500
Apr 27, 20220.42000.46000.42000.44000.4400490,300
Apr 26, 20220.45000.46000.44000.44000.4400351,700
Apr 25, 20220.43000.46000.43000.45000.4500852,200
Apr 22, 20220.46000.46000.43000.45000.4500999,200
Apr 21, 20220.46000.47000.44000.45000.4500663,300
Apr 20, 20220.47000.48000.46000.47000.4700496,700
Apr 19, 20220.46000.48000.46000.47000.4700584,700
Apr 18, 20220.48000.48000.46000.46000.4600741,100
Apr 14, 20220.49000.49000.48000.48000.4800461,400
Apr 13, 20220.47000.52000.47000.50000.5000770,600
Apr 12, 20220.48000.49000.47000.47000.4700787,700
Apr 11, 20220.51000.51000.47000.48000.48001,947,000
Apr 08, 20220.54000.55000.50000.51000.51001,452,800
Apr 07, 20220.56000.56000.53000.54000.5400980,200
Apr 06, 20220.56000.57000.56000.56000.5600812,900
Apr 05, 20220.57000.59000.56000.56000.5600644,400
Apr 04, 20220.57000.58000.56000.57000.5700753,500
Apr 01, 20220.56000.59000.55000.57000.57001,094,100
Mar 31, 20220.59000.59000.56000.57000.57002,011,100
Mar 30, 20220.61000.61000.58000.58000.5800732,900
Mar 29, 20220.59000.61000.58000.60000.6000836,800
Mar 28, 20220.62000.62000.58000.59000.5900781,700
Mar 25, 20220.61000.62000.59000.60000.6000683,300
Mar 24, 20220.61000.62000.59000.60000.6000876,500
Mar 23, 20220.64000.64000.60000.61000.6100692,900
Mar 22, 20220.64000.66000.59000.64000.6400864,800
Mar 21, 20220.62000.68000.62000.64000.64001,551,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement