ADMP

Adamis Pharmaceuticals Historical Data

ADMP Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 1.035 -0.01 -0.48% 1.03 1.0895 1.02 5,878,773
Oct 26 2021 1.04 -0.04 -3.7% 1.06 1.10 1.03 5,880,138
Oct 25 2021 1.08 -0.01 -0.92% 1.08 1.12 1.0522 7,063,947
Oct 22 2021 1.09 -0.06 -5.22% 1.10 1.13 1.05 13,883,140
Oct 21 2021 1.15 0.07 6.48% 1.07 1.15 1.07 12,403,625
Oct 20 2021 1.08 -0.04 -3.57% 1.10 1.14 1.06 17,827,704
Oct 19 2021 1.12 -0.11 -8.94% 1.20 1.21 1.09 28,131,182
Oct 18 2021 1.23 0.10 8.85% 1.39 1.48 1.22 150,554,406
Oct 15 2021 1.13 0.03 2.73% 1.10 1.15 1.08 4,829,178
Oct 14 2021 1.10 0.01 0.92% 1.1009 1.11 1.08 1,188,684
Oct 13 2021 1.09 0.02 1.87% 1.07 1.11 1.0501 2,335,869
Oct 12 2021 1.07 0.01 0.94% 1.06 1.15 1.0401 6,476,351
Oct 11 2021 1.06 0.04 3.78% 1.04 1.07 1.02 2,706,305
Oct 08 2021 1.0214 -0.01 -0.83% 1.03 1.05 1.00 1,192,420
Oct 07 2021 1.03 0.02 1.98% 1.00 1.08 0.9905 2,906,227
Oct 06 2021 1.01 0.00 0.0% 0.9998 1.01 0.99 873,385
Oct 05 2021 1.01 -0.03 -2.88% 1.04 1.05 0.99 1,673,472
Oct 04 2021 1.04 0.03 2.97% 1.01 1.05 0.96 4,001,340
Oct 01 2021 1.01 0.04 4.12% 1.00 1.0414 0.9713 3,460,617
Sep 30 2021 0.97 0.0099 1.03% 0.96 0.983 0.958 985,646
Sep 29 2021 0.9601 -0.0307 -3.1% 1.00 1.01 0.96 1,499,280
Sep 28 2021 0.9908 -0.0392 -3.81% 1.0187 1.03 0.9832 1,916,661
Sep 27 2021 1.03 -0.01 -0.96% 1.01 1.04 1.01 1,184,947
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 06 2021 1.11 0.00 +0.00% 1.15 1.15 1.075 0
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
Aug 26 2021 1.08 -0.03 -2.7% 1.11 1.13 1.06 2,237,926
Aug 25 2021 1.11 -0.02 -1.77% 1.1216 1.19 1.10 4,289,462
Aug 24 2021 1.13 0.04 3.67% 1.11 1.17 1.06 9,411,796
Aug 23 2021 1.09 0.03 2.83% 1.0514 1.10 1.04 3,027,236
Aug 20 2021 1.06 0.02 1.92% 1.0025 1.06 0.995 2,194,562
Aug 19 2021 1.04 0.02 1.96% 1.05 1.15 1.01 13,485,867
Aug 18 2021 1.02 0.04 3.72% 0.99 1.05 0.9657 3,220,976
Aug 17 2021 0.9834 0.0652 7.1% 0.95 1.02 0.94 4,172,854
Aug 16 2021 0.9182 -0.0727 -7.34% 1.00 1.00 0.89 3,891,580
Aug 13 2021 0.9909 -0.0091 -0.91% 1.01 1.01 0.98 1,748,367
Aug 12 2021 1.00 -0.01 -0.99% 1.00 1.02 0.9602 4,031,947
Aug 11 2021 1.01 0.00 0.0% 1.02 1.02 1.00 1,387,376
Aug 10 2021 1.01 -0.02 -1.94% 1.02 1.03 1.01 900,723
Aug 09 2021 1.03 0.01 0.98% 1.03 1.04 1.00 2,037,280
Aug 06 2021 1.02 -0.01 -0.97% 1.02 1.09 1.02 2,000,345
Aug 05 2021 1.03 0.00 0.0% 1.05 1.05 1.02 1,737,861
Aug 04 2021 1.03 -0.03 -2.83% 1.05 1.07 1.02 2,863,424
Aug 03 2021 1.06 -0.05 -4.5% 1.12 1.14 1.05 3,918,277
Aug 02 2021 1.11 -0.07 -5.93% 1.1433 1.17 1.06 13,837,362
Jul 30 2021 1.18 0.12 11.32% 1.05 1.24 1.02 19,380,705
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:20211028 14:14:56