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 Last Traded
-0.01 -0.95% 1.04 19:55:17
Open Price Low Price High Price Close Price Prev Close
1.05 1.02 1.06 1.04 1.05
more quote information »

ADMP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.081.11751.011.051,549,367-0.04-3.7%
1 Month1.071.171.011.091,881,858-0.03-2.8%
3 Months1.111.240.851.073,286,280-0.07-6.31%
6 Months0.971.290.5951.005,784,8390.077.22%
1 Year0.73212.340.37551.148,709,7410.307942.06%
3 Years3.004.250.271.113,982,729-1.96-65.33%
5 Years3.426.450.271.412,668,308-2.38-69.59%

ADMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 1.04 -0.01 -0.95% 1.05 1.06 1.02 1,395,276
Sep 23 2021 1.05 0.01 0.96% 1.04 1.06 1.03 1,024,812
Sep 22 2021 1.04 0.00 0.0% 1.02 1.06 1.02 976,333
Sep 21 2021 1.04 0.01 0.97% 1.03 1.06 1.015 997,670
Sep 20 2021 1.03 -0.07 -6.36% 1.07 1.08 1.01 2,806,178
Sep 17 2021 1.10 0.00 0.0% 1.08 1.1175 1.06 1,941,841
Sep 16 2021 1.10 0.02 1.85% 1.0875 1.10 1.0601 961,130
Sep 15 2021 1.08 0.02 1.89% 1.05 1.09 1.04 1,098,547
Sep 14 2021 1.06 -0.04 -3.64% 1.10 1.13 1.05 1,710,744
Sep 13 2021 1.10 0.03 2.8% 1.08 1.12 1.05 2,172,246
Sep 10 2021 1.07 -0.02 -1.83% 1.09 1.10 1.05 1,287,758
Sep 09 2021 1.09 0.01 0.93% 1.05 1.11 1.04 2,374,219
Sep 08 2021 1.08 -0.02 -1.82% 1.09 1.10 1.04 1,597,629
Sep 07 2021 1.10 -0.01 -0.9% 1.12 1.13 1.08 1,633,459
Sep 03 2021 1.11 -0.03 -2.63% 1.15 1.15 1.075 3,223,066
Sep 02 2021 1.14 0.03 2.7% 1.16 1.17 1.12 4,157,920
Sep 01 2021 1.11 0.02 1.83% 1.10 1.14 1.10 1,525,351
Aug 31 2021 1.09 0.04 3.81% 1.06 1.13 1.05 2,451,355
Aug 30 2021 1.05 -0.04 -3.67% 1.09 1.10 1.05 1,478,692
Aug 27 2021 1.09 0.01 0.93% 1.07 1.11 1.04 2,336,359
See More Historical Prices ยป
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:20210927 02:02:56