ADMP - Adamis Pharmaceuticals Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.72000.75000.68000.70000.7000452,500
Jan 23, 20200.74000.75000.71000.73000.7300434,200
Jan 22, 20200.76000.78000.70000.73000.7300785,400
Jan 21, 20200.78000.78000.77000.77000.7700482,300
Jan 17, 20200.78000.83000.77000.78000.7800687,700
Jan 16, 20200.76000.79000.74000.78000.7800441,700
Jan 15, 20200.77000.79000.76000.76000.7600350,900
Jan 14, 20200.76000.79000.72000.77000.7700589,500
Jan 13, 20200.83000.83000.75000.77000.7700608,500
Jan 10, 20200.80000.80000.77000.78000.7800442,500
Jan 09, 20200.82000.82000.78000.79000.7900549,900
Jan 08, 20200.78000.82000.78000.80000.8000834,900
Jan 07, 20200.90000.90000.79000.82000.82001,326,500
Jan 06, 20200.85000.99000.84000.89000.89002,417,100
Jan 03, 20200.79000.85000.77000.84000.84001,877,900
Jan 02, 20200.68000.76000.68000.75000.7500992,800
Dec 31, 20190.69000.74000.67000.70000.7000909,200
Dec 30, 20190.67000.73000.66000.69000.69001,458,500
Dec 27, 20190.67000.70000.65000.66000.6600913,100
Dec 26, 20190.74000.75000.65000.68000.68001,512,200
Dec 24, 20190.69000.74000.69000.72000.72001,584,100
Dec 23, 20190.59000.68000.58000.67000.67001,902,000
Dec 20, 20190.57000.59000.56000.59000.59001,056,500
Dec 19, 20190.55000.57000.52000.56000.5600983,900
Dec 18, 20190.50000.53000.50000.52000.5200974,100
Dec 17, 20190.51000.51000.50000.51000.5100593,900
Dec 16, 20190.51000.52000.51000.51000.5100745,300
Dec 13, 20190.53000.53000.51000.51000.5100480,500
Dec 12, 20190.52000.53000.51000.52000.5200577,600
Dec 11, 20190.53000.54000.51000.52000.5200651,700
Dec 10, 20190.52000.53000.50000.53000.53001,123,000
Dec 09, 20190.56000.56000.52000.53000.53001,029,900
Dec 06, 20190.55000.57000.55000.55000.5500854,400
Dec 05, 20190.57000.58000.55000.55000.55001,025,500
Dec 04, 20190.59000.59000.56000.57000.5700962,000
Dec 03, 20190.59000.59000.56000.58000.5800881,500
Dec 02, 20190.58000.60000.56000.59000.59001,495,100
Nov 29, 20190.64000.64000.57000.58000.58001,119,100
Nov 27, 20190.58000.64000.56000.62000.62002,286,600
Nov 26, 20190.60000.62000.55000.58000.58004,590,700
Nov 25, 20190.60000.75000.54000.62000.62009,816,500
Nov 22, 20191.09001.44001.06001.26001.26004,992,300
Nov 21, 20191.06001.11001.01001.07001.07001,085,000
Nov 20, 20190.97001.08000.96001.08001.08003,060,800
Nov 19, 20190.87000.96000.86000.95000.95001,159,400
Nov 18, 20190.87000.90000.80000.87000.87001,218,700
Nov 15, 20190.88000.90000.85000.87000.87001,215,400
Nov 14, 20190.93000.96000.90000.93000.9300820,300
Nov 13, 20190.88000.97000.79000.95000.95001,740,400
Nov 12, 20191.00001.00000.88000.92000.92002,122,000
Nov 11, 20191.05001.06000.93000.98000.98002,081,000
Nov 08, 20190.86001.08000.83001.01001.01004,599,900
Nov 07, 20190.90000.94000.85000.89000.89002,006,500
Nov 06, 20190.80001.04000.78000.96000.96006,308,600
Nov 05, 20190.74000.77000.70000.76000.76002,067,300
Nov 04, 20190.78000.79000.71000.73000.73001,864,800
Nov 01, 20190.72000.76000.62000.73000.73003,478,000
Oct 31, 20190.75000.90000.72000.81000.81006,574,000
Oct 30, 20190.74000.75000.68000.71000.71001,957,800
Oct 29, 20190.75000.75000.68000.71000.71001,579,600
Oct 28, 20190.77000.80000.74000.74000.74001,930,900
Oct 25, 20190.80000.85000.71000.74000.74003,087,400
Oct 24, 20190.72000.77000.66000.74000.74002,298,400
Oct 23, 20190.56000.73000.55000.72000.72003,335,400
Oct 22, 20190.56000.57000.54000.55000.55001,350,100
Oct 21, 20190.54000.57000.52000.55000.5500916,200
Oct 18, 20190.57000.59000.50000.54000.54001,129,300
Oct 17, 20190.60000.62000.55000.56000.5600926,600
Oct 16, 20190.50000.59000.48000.57000.57002,254,200
Oct 15, 20190.52000.56000.51000.51000.5100810,700
Oct 14, 20190.55000.56000.50000.53000.5300624,900
Oct 11, 20190.54000.55000.49000.54000.54001,864,900
Oct 10, 20190.64000.64000.50000.54000.54002,469,000
Oct 09, 20190.66000.68000.62000.63000.6300480,700
Oct 08, 20190.69000.69000.64000.66000.6600720,200
Oct 07, 20190.66000.70000.62000.67000.67001,448,900
Oct 04, 20190.67000.68000.66000.67000.6700392,800
Oct 03, 20190.68000.68000.64000.67000.6700392,900
Oct 02, 20190.68000.68000.63000.66000.6600511,500
Oct 01, 20190.72000.74000.62000.68000.68001,557,800
Sep 30, 20190.77000.77000.70000.70000.7000737,700
Sep 27, 20190.76000.77000.73000.75000.7500431,500
Sep 26, 20190.75000.78000.73000.76000.7600561,800
Sep 25, 20190.75000.76000.74000.74000.7400474,100
Sep 24, 20190.79000.80000.75000.75000.75001,079,900
Sep 23, 20190.75000.79000.74000.77000.77001,392,100
Sep 20, 20190.75000.77000.73000.74000.7400571,000
Sep 19, 20190.76000.77000.73000.74000.7400434,600
Sep 18, 20190.76000.79000.73000.75000.7500640,500
Sep 17, 20190.79000.80000.76000.77000.7700523,100
Sep 16, 20190.86000.86000.76000.78000.78001,187,600
Sep 13, 20190.86000.87000.84000.85000.8500446,700
Sep 12, 20190.90000.91000.83000.85000.8500929,200
Sep 11, 20190.82000.93000.81000.90000.90003,264,000
Sep 10, 20190.74000.80000.74000.78000.7800901,200
Sep 09, 20190.75000.79000.74000.74000.7400435,900
Sep 06, 20190.73000.79000.72000.76000.76001,118,600
Sep 05, 20190.81000.81000.70000.73000.73002,537,800
Sep 04, 20190.83000.83000.77000.80000.80001,111,000
Sep 03, 20190.93000.93000.81000.84000.84001,041,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...