ADMP

Adamis Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Adamis Pharmaceuticals Corporation ADMP NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0597 11.59% 0.575 0.5076 0.5997 0.51 0.5153 16:00:39
more quote information »

ADMP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.54530.59970.4920.5201504665,2530.02975.45%
1 Month0.5710.980.4920.60285061,652,2170.0040.7%
3 Months0.3560.980.31510.52819081,799,1840.21961.52%
6 Months0.800.980.270.518581,259,756-0.225-28.13%
1 Year1.461.540.270.6643391,277,870-0.885-60.62%
3 Years5.555.850.272.07832,180-4.98-89.64%
5 Years4.1110.980.272.58658,879-3.54-86.01%

ADMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 0.5153 0.0051 1.0% 0.53 0.5313 0.492 885,578
Jul 08 2020 0.5102 -0.0113 -2.17% 0.525 0.5324 0.5011 722,156
Jul 07 2020 0.5215 -0.0236 -4.33% 0.55 0.5701 0.5211 627,025
Jul 06 2020 0.5451 0.0024 0.44% 0.5453 0.55 0.5225 426,252
Jul 02 2020 0.5427 -0.02 -3.55% 0.5682 0.5699 0.5215 574,906
Jul 01 2020 0.5627 0.0237 4.4% 0.5479 0.575 0.53 620,459
Jun 30 2020 0.539 -0.0355 -6.18% 0.572 0.5796 0.5105 1,732,096
Jun 29 2020 0.5745 -0.0121 -2.06% 0.60 0.6203 0.5601 767,226
Jun 26 2020 0.5866 0.0166 2.91% 0.57 0.6098 0.5551 1,302,496
Jun 25 2020 0.57 0.00 0.0% 0.57 0.5845 0.55 740,512
Jun 24 2020 0.57 -0.0221 -3.73% 0.58 0.60 0.553 1,318,201
Jun 23 2020 0.5921 0.0021 0.36% 0.60 0.658 0.5842 1,918,573
Jun 22 2020 0.59 -0.004 -0.67% 0.5975 0.6099 0.55 1,020,121
Jun 19 2020 0.594 -0.0261 -4.21% 0.6216 0.6399 0.591 1,361,845
Jun 18 2020 0.6201 -0.0352 -5.37% 0.6242 0.68 0.6005 1,124,296
Jun 17 2020 0.6553 0.0387 6.28% 0.59 0.6555 0.59 1,373,931
Jun 16 2020 0.6166 -0.0234 -3.66% 0.642 0.7937 0.6101 2,089,237
Jun 15 2020 0.64 0.05 8.47% 0.68 0.98 0.5633 12,237,256
Jun 12 2020 0.59 0.0109 1.88% 0.571 0.619 0.5608 1,101,082
Jun 11 2020 0.5791 -0.0442 -7.09% 0.585 0.6196 0.56 1,707,102
Jun 10 2020 0.6233 -0.0035 -0.56% 0.61 0.6449 0.5918 875,190
See More Historical Prices »
Your Recent History
NASDAQ
ADMP
Adamis Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200710 20:16:47