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 29, 2016
319.90
332.50
310.10
332.50
493
+12.60(+3.94%)
Jan 28, 2016
320.60
332.50
308.03
319.90
232
+4.90(+1.56%)
Jan 27, 2016
294.00
340.89
282.10
315.00
512
+31.50(+11.11%)
Jan 26, 2016
284.20
308.00
283.50
283.50
356
-3.50(-1.22%)
Jan 25, 2016
303.80
325.05
287.00
287.00
690
-19.60(-6.39%)
Jan 22, 2016
303.10
317.10
300.30
306.60
536
+11.20(+3.79%)
Jan 21, 2016
283.50
299.59
281.40
295.40
321
+10.50(+3.69%)
Jan 20, 2016
276.50
287.00
254.10
284.90
1,245
+3.50(+1.24%)
Jan 19, 2016
304.50
304.50
278.60
281.40
746
-28.70(-9.26%)
Jan 15, 2016
301.00
310.10
310.10
310.10
885
+4.20(+1.37%)
Jan 14, 2016
299.60
311.50
282.11
305.90
514
+2.80(+0.92%)
Jan 13, 2016
325.50
325.50
283.51
303.10
1,253
-26.60(-8.07%)
Jan 12, 2016
322.70
341.59
322.00
329.70
639
+8.40(+2.61%)
Jan 11, 2016
327.60
342.58
310.11
321.30
787
-16.10(-4.77%)
Jan 08, 2016
347.20
353.50
322.00
337.40
723
-9.10(-2.63%)
Jan 07, 2016
359.80
377.29
330.33
346.50
712
-19.60(-5.35%)
Jan 06, 2016
367.50
376.60
361.20
366.10
797
+0.00(+0.00%)
Jan 05, 2016
379.96
379.96
362.60
366.10
252
+0.70(+0.19%)
Jan 04, 2016
367.50
384.29
357.70
365.40
514
-12.60(-3.33%)
Dec 31, 2015
374.50
378.00
378.00
378.00
428
+6.30(+1.69%)
Dec 30, 2015
369.60
377.30
365.45
371.70
282
+4.20(+1.14%)
Dec 29, 2015
371.00
377.30
364.70
367.50
429
+0.00(+0.00%)
Dec 28, 2015
371.00
381.22
361.20
367.50
320
+5.25(+1.45%)
Dec 24, 2015
362.60
362.25
362.25
362.25
160
-5.95(-1.62%)
Dec 23, 2015
361.20
385.00
357.70
368.20
364
+7.70(+2.14%)
Dec 22, 2015
374.49
374.49
354.20
360.50
595
-8.40(-2.28%)
Dec 21, 2015
383.60
398.99
357.53
368.90
459
-9.80(-2.59%)
Dec 18, 2015
359.10
408.80
357.00
378.70
1,387
+19.60(+5.46%)
Dec 17, 2015
359.10
373.09
352.80
359.10
268
+5.60(+1.58%)
Dec 16, 2015
350.70
366.73
347.62
353.50
611
+2.80(+0.80%)
Dec 15, 2015
344.40
369.81
343.70
350.70
344
+5.60(+1.62%)
Dec 14, 2015
345.10
356.23
337.41
345.10
396
-3.50(-1.00%)
Dec 11, 2015
357.00
360.15
344.40
348.60
301
-14.00(-3.86%)
Dec 10, 2015
359.80
365.39
343.70
362.60
511
-1.40(-0.38%)
Dec 09, 2015
385.70
388.50
338.10
364.00
1,325
-22.40(-5.80%)
Dec 08, 2015
419.30
419.30
385.00
386.40
1,083
-2.80(-0.72%)
Dec 07, 2015
417.90
448.00
389.20
389.20
2,398
+4.20(+1.09%)
Dec 04, 2015
374.50
401.10
357.01
385.00
1,017
+2.10(+0.55%)
Dec 03, 2015
416.50
418.59
357.70
382.90
2,155
-0.35(-0.09%)
Dec 02, 2015
350.00
420.00
350.00
383.25
6,126
+38.85(+11.28%)
Dec 01, 2015
324.10
355.60
322.00
344.40
2,680
+25.90(+8.13%)
Nov 30, 2015
310.80
324.10
309.56
318.50
657
+8.40(+2.71%)
Nov 27, 2015
311.50
311.50
301.00
310.10
364
-0.70(-0.23%)
Nov 25, 2015
301.70
310.80
310.80
310.80
311
+4.90(+1.60%)
Nov 24, 2015
305.20
306.60
280.70
305.90
571
+2.10(+0.69%)
Nov 23, 2015
289.10
311.50
285.94
303.80
1,167
+13.30(+4.58%)
Nov 20, 2015
282.11
291.20
280.70
290.50
373
+10.96(+3.92%)
Nov 19, 2015
282.10
295.82
277.20
279.54
587
-6.06(-2.12%)
Nov 18, 2015
294.00
294.00
283.50
285.60
231
-9.80(-3.32%)
Nov 17, 2015
299.60
299.60
287.00
295.40
221
-2.80(-0.94%)
Nov 16, 2015
294.70
314.30
292.60
298.20
1,180
+1.40(+0.47%)
Nov 13, 2015
280.70
296.80
272.30
296.80
460
+19.60(+7.07%)
Nov 12, 2015
268.80
284.89
265.30
277.20
350
+10.50(+3.94%)
Nov 11, 2015
270.90
279.99
266.70
266.70
172
-4.20(-1.55%)
Nov 10, 2015
270.76
271.60
264.67
270.90
388
-2.10(-0.77%)
Nov 09, 2015
293.30
293.30
265.30
273.00
805
-17.50(-6.02%)
Nov 06, 2015
293.30
293.99
288.05
290.50
201
-5.18(-1.75%)
Nov 05, 2015
290.50
299.11
287.70
295.68
360
+2.38(+0.81%)
Nov 04, 2015
291.90
301.00
291.20
293.30
64
+3.50(+1.21%)
Nov 03, 2015
295.40
314.29
285.61
289.80
137
-7.00(-2.36%)
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
.