ADMP

Adamis Pharmaceuticals Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.0599 -5.87% 0.9601 16:04:49
Open Price Low Price High Price Close Price Prev Close
1.00 0.9601 1.02 0.9631 1.02
more quote information »

ADMP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.051.290.96011.0515,570,483-0.0899-8.56%
1 Month0.76161.290.5951.0214,106,8050.198526.06%
3 Months1.001.290.5950.95946768,017,880-0.0399-3.99%
6 Months0.53012.340.481.2313,351,2000.4381.12%
1 Year0.682.340.37551.129,340,7690.280141.19%
3 Years4.105.100.271.183,718,734-3.14-76.58%
5 Years3.156.450.271.472,488,404-2.19-69.52%

ADMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2021 1.02 0.02 2.0% 1.00 1.03 0.9901 4,790,678
Jun 11 2021 1.00 -0.02 -1.96% 1.06 1.09 0.9799 10,170,890
Jun 10 2021 1.02 -0.06 -5.56% 1.08 1.09 1.00 7,211,382
Jun 09 2021 1.08 0.07 6.93% 1.17 1.29 1.05 46,325,904
Jun 08 2021 1.01 -0.04 -3.81% 1.05 1.08 0.9605 9,353,563
Jun 07 2021 1.05 0.05 5.0% 1.10 1.20 1.01 26,300,010
Jun 04 2021 1.00 -0.13 -11.5% 1.03 1.06 0.8831 34,918,857
Jun 03 2021 1.13 0.43 61.43% 0.697 1.18 0.66 90,593,759
Jun 02 2021 0.70 0.0009 0.13% 0.695 0.7194 0.6901 3,057,027
Jun 01 2021 0.6991 0.0107 1.55% 0.70 0.7189 0.6702 2,678,362
May 28 2021 0.6884 0.0184 2.75% 0.65 0.7237 0.6405 4,132,853
May 27 2021 0.67 -0.0071 -1.05% 0.6815 0.6996 0.66 2,387,895
May 26 2021 0.6771 0.0031 0.46% 0.6409 0.69 0.64 2,732,965
May 25 2021 0.674 -0.0699 -9.4% 0.6051 0.70 0.595 9,552,495
May 24 2021 0.7439 -0.0592 -7.37% 0.81 0.81 0.73 3,967,587
May 21 2021 0.8031 0.0379 4.95% 0.7665 0.8285 0.7544 2,991,329
May 20 2021 0.7652 0.014 1.86% 0.7555 0.78 0.743 1,597,321
May 19 2021 0.7512 -0.0185 -2.4% 0.7385 0.76 0.7205 2,569,638
May 18 2021 0.7697 0.0103 1.36% 0.7616 0.7988 0.714 2,696,775
May 17 2021 0.7594 0.0501 7.06% 0.7302 0.77 0.73 3,662,797
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:20210615 20:21:42