U.S. Markets closed

Adamis Pharmaceuticals Corporation (ADMP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 20210.85000.85000.76000.81000.81005,588,200
Apr 12, 20210.91000.91000.84000.85000.85003,686,300
Apr 09, 20210.92000.94000.88000.89000.89002,276,900
Apr 08, 20210.94000.97000.92000.95000.95001,750,700
Apr 07, 20210.91000.95000.87000.94000.94003,382,500
Apr 06, 20210.90000.92000.88000.90000.90002,867,000
Apr 05, 20210.93000.93000.90000.90000.90002,703,600
Apr 01, 20210.96000.99000.92000.93000.93001,763,500
Mar 31, 20210.90000.96000.89000.94000.94001,184,000
Mar 30, 20210.88000.93000.88000.92000.92001,113,700
Mar 29, 20210.92000.94000.89000.89000.89001,460,300
Mar 26, 20210.93000.95000.91000.95000.95002,236,800
Mar 25, 20210.88000.95000.87000.92000.92003,284,700
Mar 24, 20210.97000.98000.90000.91000.91004,173,200
Mar 23, 20211.00001.02000.97000.97000.97002,892,500
Mar 22, 20211.04001.06001.00001.04001.04003,070,100
Mar 19, 20211.04001.09001.02001.03001.03003,572,700
Mar 18, 20211.07001.10001.03001.04001.04003,088,600
Mar 17, 20211.01001.11001.01001.11001.11004,138,700
Mar 16, 20211.12001.12001.01001.05001.05005,336,900
Mar 15, 20211.17001.18001.06001.13001.130010,399,300
Mar 12, 20211.01001.04000.98001.04001.04002,832,900
Mar 11, 20211.05001.05001.01001.04001.04003,313,100
Mar 10, 20211.00001.10000.95001.04001.04006,783,200
Mar 09, 20210.95001.03000.95001.03001.03003,669,500
Mar 08, 20210.90000.98000.88000.92000.92003,846,100
Mar 05, 20210.92000.92000.80000.88000.88005,980,100
Mar 04, 20210.99000.99000.85000.90000.900010,387,700
Mar 03, 20211.11001.11000.99001.01001.01007,059,500
Mar 02, 20211.14001.17001.10001.11001.11004,637,600
Mar 01, 20211.14001.17001.11001.12001.12003,743,400
Feb 26, 20211.11001.17001.05001.12001.12005,555,400
Feb 25, 20211.20001.23001.11001.11001.11007,960,700
Feb 24, 20211.23001.32001.16001.24001.24007,060,300
Feb 23, 20211.24001.30001.08001.24001.240012,810,800
Feb 22, 20211.54001.57001.32001.35001.350017,569,000
Feb 19, 20211.37001.42001.34001.38001.38007,815,700
Feb 18, 20211.44001.45001.31001.35001.35009,882,600
Feb 17, 20211.58001.58001.42001.49001.490011,176,600
Feb 16, 20211.60001.62001.44001.57001.570014,438,900
Feb 12, 20211.51001.56001.42001.55001.55008,932,500
Feb 11, 20211.61001.61001.50001.57001.570011,440,200
Feb 10, 20211.68001.69001.39001.65001.650022,589,800
Feb 09, 20211.64001.74001.48001.57001.570029,285,000
Feb 08, 20211.30001.54001.28001.45001.450038,852,800
Feb 05, 20211.17001.28001.15001.22001.220021,549,800
Feb 04, 20211.14001.18001.11001.14001.140018,058,100
Feb 03, 20211.12001.14001.08001.12001.120013,242,300
Feb 02, 20211.12001.17001.05001.10001.100017,813,200
Feb 01, 20211.17001.18001.03001.10001.100019,212,200
Jan 29, 20211.14001.21001.09001.15001.150038,076,600
Jan 28, 20211.40001.60001.35001.40001.400013,980,200
Jan 27, 20211.43001.50001.25001.35001.350023,788,300
Jan 26, 20211.74001.80001.60001.64001.640018,886,900
Jan 25, 20211.73001.75001.58001.72001.720030,847,100
Jan 22, 20212.33002.34001.71001.79001.7900207,315,000
Jan 21, 20211.18001.29001.10001.27001.270084,369,500
Jan 20, 20211.03001.66000.98001.43001.4300277,533,100
Jan 19, 20210.80000.84000.75000.81000.81007,999,900
Jan 15, 20210.81000.84000.75000.78000.78008,513,500
Jan 14, 20210.78000.84000.76000.81000.810012,439,700
Jan 13, 20210.74000.80000.73000.75000.75009,848,400
Jan 12, 20210.71000.79000.69000.73000.730012,794,400
Jan 11, 20210.69000.74000.68000.71000.71006,288,700
Jan 08, 20210.70000.72000.67000.70000.70005,997,300
Jan 07, 20210.68000.75000.68000.70000.700012,519,300
Jan 06, 20210.60000.77000.58000.66000.660023,774,200
Jan 05, 20210.55000.63000.54000.62000.620015,320,700
Jan 04, 20210.50000.56000.49000.54000.54007,841,400
Dec 31, 20200.50000.51000.49000.49000.49002,556,500
Dec 30, 20200.50000.50000.49000.50000.50001,692,300
Dec 29, 20200.51000.51000.48000.50000.50001,931,000
Dec 28, 20200.50000.53000.50000.52000.52002,531,700
Dec 24, 20200.53000.53000.51000.52000.52002,034,000
Dec 23, 20200.52000.60000.50000.52000.520012,487,400
Dec 22, 20200.50000.50000.48000.49000.49002,344,300
Dec 21, 20200.51000.51000.50000.50000.50001,460,300
Dec 18, 20200.52000.52000.49000.49000.49001,443,500
Dec 17, 20200.51000.53000.50000.52000.52001,422,400
Dec 16, 20200.50000.51000.50000.50000.50001,379,200
Dec 15, 20200.53000.54000.50000.51000.51002,032,100
Dec 14, 20200.54000.54000.51000.52000.52001,825,300
Dec 11, 20200.54000.55000.50000.52000.52005,093,200
Dec 10, 20200.48000.57000.48000.55000.55005,754,200
Dec 09, 20200.50000.50000.47000.49000.49002,749,500
Dec 08, 20200.48000.52000.47000.50000.50004,720,900
Dec 07, 20200.50000.51000.47000.48000.48002,042,400
Dec 04, 20200.50000.50000.47000.48000.48002,140,800
Dec 03, 20200.50000.50000.47000.47000.47003,271,800
Dec 02, 20200.52000.52000.45000.49000.49007,825,700
Dec 01, 20200.45000.54000.45000.53000.530017,310,800
Nov 30, 20200.44000.44000.43000.43000.43002,242,200
Nov 27, 20200.43000.44000.42000.44000.44001,877,900
Nov 25, 20200.41000.46000.40000.43000.430010,291,800
Nov 24, 20200.41000.41000.40000.41000.41004,000,700
Nov 23, 20200.41000.41000.40000.41000.41004,140,400
Nov 20, 20200.41000.41000.40000.41000.41003,562,300
Nov 19, 20200.41000.42000.39000.41000.41005,536,300
Nov 18, 20200.41000.41000.40000.40000.40003,405,900
Nov 17, 20200.39000.43000.38000.41000.41006,332,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...