Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 9 hours 14 minutes

S&P Futures
4,216.25
+6.50(+0.15%)
Dow Futures
33,346.00
+42.00(+0.13%)
Nasdaq Futures
13,344.50
+33.25(+0.25%)
Russell 2000 Futures
1,980.20
+3.90(+0.20%)
Crude Oil
93.89
-0.45(-0.48%)
Gold
1,806.60
-0.60(-0.03%)

Advertisement

Adamis Pharmaceuticals Corporation (ADMP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.3479

-0.0231

(-6.23%)

At close: 04:00PM EDT

0.3400

-0.01

(-2.27%)

After hours:

07:44PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	0.3700	0.3700	0.3400	0.3500	0.3500	2,124,500
Aug 10, 2022	0.3800	0.3800	0.3600	0.3700	0.3700	1,047,200
Aug 09, 2022	0.3700	0.4000	0.3700	0.3700	0.3700	794,000
Aug 08, 2022	0.3900	0.3900	0.3700	0.3700	0.3700	560,600
Aug 05, 2022	0.3700	0.3900	0.3700	0.3700	0.3700	543,200
Aug 04, 2022	0.3800	0.4000	0.3700	0.3800	0.3800	664,400
Aug 03, 2022	0.3700	0.3900	0.3600	0.3800	0.3800	430,800
Aug 02, 2022	0.3700	0.3900	0.3600	0.3800	0.3800	592,500
Aug 01, 2022	0.3700	0.4000	0.3600	0.3700	0.3700	753,900
Jul 29, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	493,200
Jul 28, 2022	0.3500	0.3800	0.3500	0.3600	0.3600	1,055,600
Jul 27, 2022	0.3500	0.3800	0.3500	0.3600	0.3600	519,200
Jul 26, 2022	0.3700	0.3800	0.3700	0.3700	0.3700	469,900
Jul 25, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	872,100
Jul 22, 2022	0.4200	0.4200	0.4000	0.4000	0.4000	748,700
Jul 21, 2022	0.4600	0.4600	0.4000	0.4000	0.4000	2,149,300
Jul 20, 2022	0.4800	0.5000	0.4700	0.4800	0.4800	413,200
Jul 19, 2022	0.4800	0.4900	0.4700	0.4800	0.4800	232,000
Jul 18, 2022	0.5000	0.5100	0.4800	0.4800	0.4800	625,000
Jul 15, 2022	0.5200	0.5200	0.4800	0.5100	0.5100	413,900
Jul 14, 2022	0.5200	0.5300	0.5000	0.5200	0.5200	271,800
Jul 13, 2022	0.4900	0.5200	0.4700	0.5000	0.5000	276,500
Jul 12, 2022	0.5100	0.5100	0.4800	0.4900	0.4900	489,300
Jul 11, 2022	0.5400	0.5400	0.5100	0.5200	0.5200	356,700
Jul 08, 2022	0.5300	0.5400	0.5000	0.5400	0.5400	662,700
Jul 07, 2022	0.5000	0.5400	0.5000	0.5300	0.5300	334,400
Jul 06, 2022	0.5300	0.5400	0.5100	0.5300	0.5300	356,500
Jul 05, 2022	0.4400	0.5500	0.4400	0.5300	0.5300	697,300
Jul 01, 2022	0.4900	0.5200	0.4800	0.5000	0.5000	560,000
Jun 30, 2022	0.4600	0.5000	0.4500	0.5000	0.5000	597,500
Jun 29, 2022	0.4700	0.4900	0.4500	0.4700	0.4700	370,500
Jun 28, 2022	0.4500	0.4700	0.4500	0.4700	0.4700	316,900
Jun 27, 2022	0.4400	0.4800	0.4200	0.4500	0.4500	624,400
Jun 24, 2022	0.4300	0.4600	0.4200	0.4500	0.4500	361,500
Jun 23, 2022	0.4000	0.4400	0.3900	0.4400	0.4400	394,100
Jun 22, 2022	0.4000	0.4200	0.3900	0.4000	0.4000	219,700
Jun 21, 2022	0.3800	0.4100	0.3800	0.4100	0.4100	413,700
Jun 17, 2022	0.4300	0.4300	0.3900	0.4000	0.4000	413,800
Jun 16, 2022	0.3700	0.4000	0.3700	0.4000	0.4000	528,100
Jun 15, 2022	0.3900	0.4000	0.3800	0.3900	0.3900	632,800
Jun 14, 2022	0.4200	0.4300	0.3900	0.3900	0.3900	630,700
Jun 13, 2022	0.4000	0.4600	0.4000	0.4200	0.4200	1,099,700
Jun 10, 2022	0.4500	0.4700	0.4400	0.4500	0.4500	410,500
Jun 09, 2022	0.4600	0.4900	0.4400	0.4500	0.4500	538,700
Jun 08, 2022	0.4400	0.4900	0.4400	0.4600	0.4600	461,900
Jun 07, 2022	0.4400	0.4700	0.4400	0.4400	0.4400	615,900
Jun 06, 2022	0.4600	0.4800	0.4500	0.4600	0.4600	459,000
Jun 03, 2022	0.4700	0.4900	0.4500	0.4700	0.4700	494,700
Jun 02, 2022	0.4400	0.5100	0.4400	0.4700	0.4700	750,400
Jun 01, 2022	0.4800	0.5100	0.4300	0.4400	0.4400	1,441,700
May 31, 2022	0.4700	0.5000	0.4500	0.4900	0.4900	720,900
May 27, 2022	0.4600	0.4700	0.4500	0.4600	0.4600	532,600
May 26, 2022	0.4200	0.4600	0.4000	0.4500	0.4500	806,600
May 25, 2022	0.4000	0.4200	0.3900	0.4100	0.4100	331,200
May 24, 2022	0.4000	0.4100	0.3800	0.4100	0.4100	509,800
May 23, 2022	0.4200	0.4200	0.4000	0.4100	0.4100	511,100
May 20, 2022	0.4400	0.4600	0.4100	0.4100	0.4100	567,800
May 19, 2022	0.4000	0.4600	0.4000	0.4500	0.4500	351,600
May 18, 2022	0.4300	0.4400	0.4200	0.4200	0.4200	409,100
May 17, 2022	0.4000	0.4400	0.3200	0.4300	0.4300	954,200
May 16, 2022	0.4000	0.5000	0.3900	0.4600	0.4600	1,769,500
May 13, 2022	0.3500	0.4000	0.3400	0.3800	0.3800	667,400
May 12, 2022	0.3200	0.3500	0.3100	0.3500	0.3500	868,600
May 11, 2022	0.3800	0.3900	0.3400	0.3400	0.3400	753,500
May 10, 2022	0.3800	0.3900	0.3600	0.3700	0.3700	570,000
May 09, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	951,300
May 06, 2022	0.4200	0.4200	0.3900	0.4000	0.4000	355,900
May 05, 2022	0.4400	0.4400	0.4100	0.4200	0.4200	397,900
May 04, 2022	0.4300	0.4500	0.4200	0.4400	0.4400	400,000
May 03, 2022	0.4300	0.4500	0.4200	0.4300	0.4300	500,400
May 02, 2022	0.4300	0.4400	0.3900	0.4200	0.4200	629,200
Apr 29, 2022	0.4200	0.4300	0.3900	0.3900	0.3900	1,445,000
Apr 28, 2022	0.4400	0.4400	0.4000	0.4200	0.4200	1,212,500
Apr 27, 2022	0.4200	0.4600	0.4200	0.4400	0.4400	490,300
Apr 26, 2022	0.4500	0.4600	0.4400	0.4400	0.4400	351,700
Apr 25, 2022	0.4300	0.4600	0.4300	0.4500	0.4500	852,200
Apr 22, 2022	0.4600	0.4600	0.4300	0.4500	0.4500	999,200
Apr 21, 2022	0.4600	0.4700	0.4400	0.4500	0.4500	663,300
Apr 20, 2022	0.4700	0.4800	0.4600	0.4700	0.4700	496,700
Apr 19, 2022	0.4600	0.4800	0.4600	0.4700	0.4700	584,700
Apr 18, 2022	0.4800	0.4800	0.4600	0.4600	0.4600	741,100
Apr 14, 2022	0.4900	0.4900	0.4800	0.4800	0.4800	461,400
Apr 13, 2022	0.4700	0.5200	0.4700	0.5000	0.5000	770,600
Apr 12, 2022	0.4800	0.4900	0.4700	0.4700	0.4700	787,700
Apr 11, 2022	0.5100	0.5100	0.4700	0.4800	0.4800	1,947,000
Apr 08, 2022	0.5400	0.5500	0.5000	0.5100	0.5100	1,452,800
Apr 07, 2022	0.5600	0.5600	0.5300	0.5400	0.5400	980,200
Apr 06, 2022	0.5600	0.5700	0.5600	0.5600	0.5600	812,900
Apr 05, 2022	0.5700	0.5900	0.5600	0.5600	0.5600	644,400
Apr 04, 2022	0.5700	0.5800	0.5600	0.5700	0.5700	753,500
Apr 01, 2022	0.5600	0.5900	0.5500	0.5700	0.5700	1,094,100
Mar 31, 2022	0.5900	0.5900	0.5600	0.5700	0.5700	2,011,100
Mar 30, 2022	0.6100	0.6100	0.5800	0.5800	0.5800	732,900
Mar 29, 2022	0.5900	0.6100	0.5800	0.6000	0.6000	836,800
Mar 28, 2022	0.6200	0.6200	0.5800	0.5900	0.5900	781,700
Mar 25, 2022	0.6100	0.6200	0.5900	0.6000	0.6000	683,300
Mar 24, 2022	0.6100	0.6200	0.5900	0.6000	0.6000	876,500
Mar 23, 2022	0.6400	0.6400	0.6000	0.6100	0.6100	692,900
Mar 22, 2022	0.6400	0.6600	0.5900	0.6400	0.6400	864,800
Mar 21, 2022	0.6200	0.6800	0.6200	0.6400	0.6400	1,551,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,216.25+6.50(+0.15%)

Dow Futures33,346.00+42.00(+0.13%)

Nasdaq Futures13,344.50+33.25(+0.25%)

Russell 2000 Futures1,980.20+3.90(+0.20%)

Crude Oil93.89-0.45(-0.48%)

Gold1,806.60-0.60(-0.03%)

Adamis Pharmaceuticals Corporation (ADMP)

S&P Futures
4,216.25
+6.50(+0.15%)

Dow Futures
33,346.00
+42.00(+0.13%)

Nasdaq Futures
13,344.50
+33.25(+0.25%)

Russell 2000 Futures
1,980.20
+3.90(+0.20%)

Crude Oil
93.89
-0.45(-0.48%)

Gold
1,806.60
-0.60(-0.03%)