Mail

ADMP - Adamis Pharmaceuticals Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	0.7200	0.7500	0.6800	0.7000	0.7000	452,500
Jan 23, 2020	0.7400	0.7500	0.7100	0.7300	0.7300	434,200
Jan 22, 2020	0.7600	0.7800	0.7000	0.7300	0.7300	785,400
Jan 21, 2020	0.7800	0.7800	0.7700	0.7700	0.7700	482,300
Jan 17, 2020	0.7800	0.8300	0.7700	0.7800	0.7800	687,700
Jan 16, 2020	0.7600	0.7900	0.7400	0.7800	0.7800	441,700
Jan 15, 2020	0.7700	0.7900	0.7600	0.7600	0.7600	350,900
Jan 14, 2020	0.7600	0.7900	0.7200	0.7700	0.7700	589,500
Jan 13, 2020	0.8300	0.8300	0.7500	0.7700	0.7700	608,500
Jan 10, 2020	0.8000	0.8000	0.7700	0.7800	0.7800	442,500
Jan 09, 2020	0.8200	0.8200	0.7800	0.7900	0.7900	549,900
Jan 08, 2020	0.7800	0.8200	0.7800	0.8000	0.8000	834,900
Jan 07, 2020	0.9000	0.9000	0.7900	0.8200	0.8200	1,326,500
Jan 06, 2020	0.8500	0.9900	0.8400	0.8900	0.8900	2,417,100
Jan 03, 2020	0.7900	0.8500	0.7700	0.8400	0.8400	1,877,900
Jan 02, 2020	0.6800	0.7600	0.6800	0.7500	0.7500	992,800
Dec 31, 2019	0.6900	0.7400	0.6700	0.7000	0.7000	909,200
Dec 30, 2019	0.6700	0.7300	0.6600	0.6900	0.6900	1,458,500
Dec 27, 2019	0.6700	0.7000	0.6500	0.6600	0.6600	913,100
Dec 26, 2019	0.7400	0.7500	0.6500	0.6800	0.6800	1,512,200
Dec 24, 2019	0.6900	0.7400	0.6900	0.7200	0.7200	1,584,100
Dec 23, 2019	0.5900	0.6800	0.5800	0.6700	0.6700	1,902,000
Dec 20, 2019	0.5700	0.5900	0.5600	0.5900	0.5900	1,056,500
Dec 19, 2019	0.5500	0.5700	0.5200	0.5600	0.5600	983,900
Dec 18, 2019	0.5000	0.5300	0.5000	0.5200	0.5200	974,100
Dec 17, 2019	0.5100	0.5100	0.5000	0.5100	0.5100	593,900
Dec 16, 2019	0.5100	0.5200	0.5100	0.5100	0.5100	745,300
Dec 13, 2019	0.5300	0.5300	0.5100	0.5100	0.5100	480,500
Dec 12, 2019	0.5200	0.5300	0.5100	0.5200	0.5200	577,600
Dec 11, 2019	0.5300	0.5400	0.5100	0.5200	0.5200	651,700
Dec 10, 2019	0.5200	0.5300	0.5000	0.5300	0.5300	1,123,000
Dec 09, 2019	0.5600	0.5600	0.5200	0.5300	0.5300	1,029,900
Dec 06, 2019	0.5500	0.5700	0.5500	0.5500	0.5500	854,400
Dec 05, 2019	0.5700	0.5800	0.5500	0.5500	0.5500	1,025,500
Dec 04, 2019	0.5900	0.5900	0.5600	0.5700	0.5700	962,000
Dec 03, 2019	0.5900	0.5900	0.5600	0.5800	0.5800	881,500
Dec 02, 2019	0.5800	0.6000	0.5600	0.5900	0.5900	1,495,100
Nov 29, 2019	0.6400	0.6400	0.5700	0.5800	0.5800	1,119,100
Nov 27, 2019	0.5800	0.6400	0.5600	0.6200	0.6200	2,286,600
Nov 26, 2019	0.6000	0.6200	0.5500	0.5800	0.5800	4,590,700
Nov 25, 2019	0.6000	0.7500	0.5400	0.6200	0.6200	9,816,500
Nov 22, 2019	1.0900	1.4400	1.0600	1.2600	1.2600	4,992,300
Nov 21, 2019	1.0600	1.1100	1.0100	1.0700	1.0700	1,085,000
Nov 20, 2019	0.9700	1.0800	0.9600	1.0800	1.0800	3,060,800
Nov 19, 2019	0.8700	0.9600	0.8600	0.9500	0.9500	1,159,400
Nov 18, 2019	0.8700	0.9000	0.8000	0.8700	0.8700	1,218,700
Nov 15, 2019	0.8800	0.9000	0.8500	0.8700	0.8700	1,215,400
Nov 14, 2019	0.9300	0.9600	0.9000	0.9300	0.9300	820,300
Nov 13, 2019	0.8800	0.9700	0.7900	0.9500	0.9500	1,740,400
Nov 12, 2019	1.0000	1.0000	0.8800	0.9200	0.9200	2,122,000
Nov 11, 2019	1.0500	1.0600	0.9300	0.9800	0.9800	2,081,000
Nov 08, 2019	0.8600	1.0800	0.8300	1.0100	1.0100	4,599,900
Nov 07, 2019	0.9000	0.9400	0.8500	0.8900	0.8900	2,006,500
Nov 06, 2019	0.8000	1.0400	0.7800	0.9600	0.9600	6,308,600
Nov 05, 2019	0.7400	0.7700	0.7000	0.7600	0.7600	2,067,300
Nov 04, 2019	0.7800	0.7900	0.7100	0.7300	0.7300	1,864,800
Nov 01, 2019	0.7200	0.7600	0.6200	0.7300	0.7300	3,478,000
Oct 31, 2019	0.7500	0.9000	0.7200	0.8100	0.8100	6,574,000
Oct 30, 2019	0.7400	0.7500	0.6800	0.7100	0.7100	1,957,800
Oct 29, 2019	0.7500	0.7500	0.6800	0.7100	0.7100	1,579,600
Oct 28, 2019	0.7700	0.8000	0.7400	0.7400	0.7400	1,930,900
Oct 25, 2019	0.8000	0.8500	0.7100	0.7400	0.7400	3,087,400
Oct 24, 2019	0.7200	0.7700	0.6600	0.7400	0.7400	2,298,400
Oct 23, 2019	0.5600	0.7300	0.5500	0.7200	0.7200	3,335,400
Oct 22, 2019	0.5600	0.5700	0.5400	0.5500	0.5500	1,350,100
Oct 21, 2019	0.5400	0.5700	0.5200	0.5500	0.5500	916,200
Oct 18, 2019	0.5700	0.5900	0.5000	0.5400	0.5400	1,129,300
Oct 17, 2019	0.6000	0.6200	0.5500	0.5600	0.5600	926,600
Oct 16, 2019	0.5000	0.5900	0.4800	0.5700	0.5700	2,254,200
Oct 15, 2019	0.5200	0.5600	0.5100	0.5100	0.5100	810,700
Oct 14, 2019	0.5500	0.5600	0.5000	0.5300	0.5300	624,900
Oct 11, 2019	0.5400	0.5500	0.4900	0.5400	0.5400	1,864,900
Oct 10, 2019	0.6400	0.6400	0.5000	0.5400	0.5400	2,469,000
Oct 09, 2019	0.6600	0.6800	0.6200	0.6300	0.6300	480,700
Oct 08, 2019	0.6900	0.6900	0.6400	0.6600	0.6600	720,200
Oct 07, 2019	0.6600	0.7000	0.6200	0.6700	0.6700	1,448,900
Oct 04, 2019	0.6700	0.6800	0.6600	0.6700	0.6700	392,800
Oct 03, 2019	0.6800	0.6800	0.6400	0.6700	0.6700	392,900
Oct 02, 2019	0.6800	0.6800	0.6300	0.6600	0.6600	511,500
Oct 01, 2019	0.7200	0.7400	0.6200	0.6800	0.6800	1,557,800
Sep 30, 2019	0.7700	0.7700	0.7000	0.7000	0.7000	737,700
Sep 27, 2019	0.7600	0.7700	0.7300	0.7500	0.7500	431,500
Sep 26, 2019	0.7500	0.7800	0.7300	0.7600	0.7600	561,800
Sep 25, 2019	0.7500	0.7600	0.7400	0.7400	0.7400	474,100
Sep 24, 2019	0.7900	0.8000	0.7500	0.7500	0.7500	1,079,900
Sep 23, 2019	0.7500	0.7900	0.7400	0.7700	0.7700	1,392,100
Sep 20, 2019	0.7500	0.7700	0.7300	0.7400	0.7400	571,000
Sep 19, 2019	0.7600	0.7700	0.7300	0.7400	0.7400	434,600
Sep 18, 2019	0.7600	0.7900	0.7300	0.7500	0.7500	640,500
Sep 17, 2019	0.7900	0.8000	0.7600	0.7700	0.7700	523,100
Sep 16, 2019	0.8600	0.8600	0.7600	0.7800	0.7800	1,187,600
Sep 13, 2019	0.8600	0.8700	0.8400	0.8500	0.8500	446,700
Sep 12, 2019	0.9000	0.9100	0.8300	0.8500	0.8500	929,200
Sep 11, 2019	0.8200	0.9300	0.8100	0.9000	0.9000	3,264,000
Sep 10, 2019	0.7400	0.8000	0.7400	0.7800	0.7800	901,200
Sep 09, 2019	0.7500	0.7900	0.7400	0.7400	0.7400	435,900
Sep 06, 2019	0.7300	0.7900	0.7200	0.7600	0.7600	1,118,600
Sep 05, 2019	0.8100	0.8100	0.7000	0.7300	0.7300	2,537,800
Sep 04, 2019	0.8300	0.8300	0.7700	0.8000	0.8000	1,111,000
Sep 03, 2019	0.9300	0.9300	0.8100	0.8400	0.8400	1,041,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...