Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adamis Pharmaceuticl
(NQ:
ADMP
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 7, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
490.00
490.00
473.90
477.40
1,978
-11.90(-2.43%)
Jan 29, 2015
483.00
490.00
467.60
489.30
3,840
+9.80(+2.04%)
Jan 28, 2015
452.90
489.30
452.90
479.50
3,746
+29.74(+6.61%)
Jan 27, 2015
432.60
451.50
430.50
449.76
3,154
+15.76(+3.63%)
Jan 26, 2015
423.50
440.30
411.43
434.00
2,731
+14.70(+3.51%)
Jan 23, 2015
421.20
421.40
409.50
419.30
1,910
+3.50(+0.84%)
Jan 22, 2015
420.70
431.19
410.90
415.80
1,851
+1.40(+0.34%)
Jan 21, 2015
403.20
433.99
400.40
414.40
2,743
+11.90(+2.96%)
Jan 20, 2015
390.60
403.20
388.50
402.50
1,740
+14.00(+3.60%)
Jan 16, 2015
381.48
404.60
373.10
388.50
1,480
+1.40(+0.36%)
Jan 15, 2015
399.70
406.00
385.00
387.10
1,946
-8.40(-2.12%)
Jan 14, 2015
395.50
407.40
385.00
395.50
4,990
+0.00(+0.00%)
Jan 13, 2015
415.80
416.50
392.00
395.50
5,577
-11.90(-2.92%)
Jan 12, 2015
395.50
417.90
385.70
407.40
7,933
+15.40(+3.93%)
Jan 09, 2015
364.70
402.50
360.50
392.00
24,004
-97.30(-19.89%)
Jan 08, 2015
466.20
490.00
459.90
489.30
2,486
+38.50(+8.54%)
Jan 07, 2015
434.70
457.80
429.80
450.80
1,448
+16.10(+3.70%)
Jan 06, 2015
441.70
443.10
428.40
434.70
627
-0.70(-0.16%)
Jan 05, 2015
422.80
451.50
420.00
435.40
783
+5.60(+1.30%)
Jan 02, 2015
430.50
436.10
410.90
429.80
1,070
-2.10(-0.49%)
Dec 31, 2014
429.10
431.90
431.90
431.90
1,180
+4.20(+0.98%)
Dec 30, 2014
421.40
438.20
410.91
427.70
2,583
+8.40(+2.00%)
Dec 29, 2014
367.50
420.00
367.50
419.30
3,368
+53.20(+14.53%)
Dec 26, 2014
365.40
376.60
361.20
366.10
102
+4.20(+1.16%)
Dec 24, 2014
362.60
361.90
361.90
361.90
311
+4.20(+1.17%)
Dec 23, 2014
372.47
375.20
350.00
357.70
981
-16.80(-4.49%)
Dec 22, 2014
385.00
385.00
369.25
374.50
617
-7.00(-1.83%)
Dec 19, 2014
383.60
385.00
371.00
381.50
919
-2.80(-0.73%)
Dec 18, 2014
378.00
385.00
378.00
384.30
582
+9.10(+2.43%)
Dec 17, 2014
375.20
380.80
362.60
375.20
404
-1.40(-0.37%)
Dec 16, 2014
356.30
376.60
356.30
376.60
582
+18.20(+5.08%)
Dec 15, 2014
370.30
385.00
357.00
358.40
2,205
-11.90(-3.21%)
Dec 12, 2014
340.90
383.43
340.90
370.30
2,102
+28.00(+8.18%)
Dec 11, 2014
326.90
348.59
325.50
342.30
1,043
+9.80(+2.95%)
Dec 10, 2014
324.80
332.50
324.80
332.50
455
+1.40(+0.42%)
Dec 09, 2014
331.80
331.80
317.10
331.10
317
-1.40(-0.42%)
Dec 08, 2014
336.00
337.40
325.50
332.50
585
-5.60(-1.66%)
Dec 05, 2014
322.70
336.00
322.70
338.10
1,183
+12.60(+3.87%)
Dec 04, 2014
309.40
325.50
309.40
325.50
451
+10.50(+3.33%)
Dec 03, 2014
315.00
315.00
303.80
315.00
282
+0.00(+0.00%)
Dec 02, 2014
285.60
315.00
285.60
315.00
928
+28.01(+9.76%)
Dec 01, 2014
289.10
296.10
278.60
286.99
450
-2.11(-0.73%)
Nov 28, 2014
296.80
296.80
279.64
289.10
139
-4.90(-1.67%)
Nov 26, 2014
277.90
294.00
294.00
294.00
818
+13.30(+4.74%)
Nov 25, 2014
279.30
280.70
275.10
280.70
557
+2.10(+0.75%)
Nov 24, 2014
278.60
282.79
274.40
278.60
409
+3.50(+1.27%)
Nov 21, 2014
276.50
278.60
273.70
275.10
280
-0.02(-0.01%)
Nov 20, 2014
272.30
279.30
267.40
275.12
212
+2.12(+0.78%)
Nov 19, 2014
273.00
277.20
268.80
273.00
824
-2.80(-1.02%)
Nov 18, 2014
282.80
283.50
273.00
275.80
642
-7.00(-2.48%)
Nov 17, 2014
283.50
283.50
273.70
282.80
947
-3.50(-1.22%)
Nov 14, 2014
278.60
287.00
276.50
286.30
552
+10.50(+3.81%)
Nov 13, 2014
287.00
287.00
270.90
275.80
511
-10.50(-3.67%)
Nov 12, 2014
282.10
286.30
279.30
286.30
381
+4.20(+1.49%)
Nov 11, 2014
283.50
288.40
276.64
282.10
3,672
+2.80(+1.00%)
Nov 10, 2014
289.10
289.80
279.30
279.30
850
-10.50(-3.62%)
Nov 07, 2014
298.90
303.10
287.00
289.80
777
-8.40(-2.82%)
Nov 06, 2014
303.10
311.49
294.00
298.20
434
-7.00(-2.29%)
Nov 05, 2014
312.90
319.90
304.50
305.20
220
-7.00(-2.24%)
Nov 04, 2014
317.80
319.90
307.30
312.20
446
-9.10(-2.83%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.