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
)
0.7751
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 (%)
Dec 29, 2017
308.00
308.00
308.00
0
+7.00(+2.33%)
Dec 28, 2017
297.50
308.00
295.75
301.00
7,149
+3.50(+1.18%)
Dec 27, 2017
308.00
311.50
297.50
297.50
5,590
-14.00(-4.49%)
Dec 26, 2017
308.00
315.00
302.75
311.50
8,469
+0.00(+0.00%)
Dec 22, 2017
301.00
311.50
297.50
311.50
10,133
+10.50(+3.49%)
Dec 21, 2017
315.00
322.00
283.85
301.00
11,232
-17.50(-5.49%)
Dec 20, 2017
308.00
322.00
301.00
318.50
8,914
+17.50(+5.81%)
Dec 19, 2017
308.00
309.19
297.50
301.00
5,531
-10.50(-3.37%)
Dec 18, 2017
308.00
311.50
301.00
311.50
6,947
+3.50(+1.14%)
Dec 15, 2017
304.50
318.50
301.00
308.00
6,394
+0.00(+0.00%)
Dec 14, 2017
311.50
329.00
301.00
308.00
7,254
+0.00(+0.00%)
Dec 13, 2017
297.50
311.50
290.50
308.00
6,964
+10.50(+3.53%)
Dec 12, 2017
308.00
318.50
290.50
297.50
6,683
-10.50(-3.41%)
Dec 11, 2017
318.50
318.50
304.15
308.00
9,488
-14.00(-4.35%)
Dec 08, 2017
329.00
332.15
308.00
322.00
12,077
-3.50(-1.08%)
Dec 07, 2017
336.00
346.50
322.00
325.50
9,247
-3.50(-1.06%)
Dec 06, 2017
336.00
343.00
318.50
329.00
16,408
-3.50(-1.05%)
Dec 05, 2017
280.00
353.50
276.50
332.50
33,247
+52.50(+18.75%)
Dec 04, 2017
287.00
287.00
285.25
280.00
9,843
-3.50(-1.23%)
Dec 01, 2017
269.50
290.50
266.00
283.50
15,589
+17.50(+6.58%)
Nov 30, 2017
276.50
276.50
255.97
266.00
20,683
+21.00(+8.57%)
Nov 29, 2017
269.50
270.51
238.00
245.00
23,063
-21.00(-7.89%)
Nov 28, 2017
280.00
280.00
255.50
266.00
16,484
-14.00(-5.00%)
Nov 27, 2017
290.50
293.30
266.00
280.00
11,065
-14.00(-4.76%)
Nov 24, 2017
280.00
294.00
280.00
294.00
5,900
+10.50(+3.70%)
Nov 22, 2017
287.00
287.00
266.00
283.50
16,398
+0.00(+0.00%)
Nov 21, 2017
294.00
301.00
283.50
283.50
7,521
-10.50(-3.57%)
Nov 20, 2017
294.00
297.50
283.50
294.00
9,219
+0.00(+0.00%)
Nov 17, 2017
290.50
294.00
281.75
294.00
10,745
+3.50(+1.20%)
Nov 16, 2017
301.00
311.50
290.50
290.50
14,237
-10.50(-3.49%)
Nov 15, 2017
325.50
332.50
297.50
301.00
15,407
-24.50(-7.53%)
Nov 14, 2017
318.50
332.50
315.00
325.50
9,181
+7.00(+2.20%)
Nov 13, 2017
343.00
343.00
318.50
318.50
8,139
-14.00(-4.21%)
Nov 10, 2017
339.50
346.50
322.00
332.50
9,305
+3.50(+1.06%)
Nov 09, 2017
332.50
342.16
318.50
329.00
6,750
-7.00(-2.08%)
Nov 08, 2017
346.50
350.00
332.50
336.00
6,633
-7.00(-2.04%)
Nov 07, 2017
357.00
360.49
332.50
343.00
14,113
-17.50(-4.85%)
Nov 06, 2017
364.00
367.50
357.00
360.50
5,744
-3.50(-0.96%)
Nov 03, 2017
357.00
367.50
357.00
364.00
4,715
+0.00(+0.00%)
Nov 02, 2017
350.00
367.50
350.00
364.00
3,714
+10.50(+2.97%)
Nov 01, 2017
367.50
367.50
350.00
353.50
6,465
-10.50(-2.88%)
Oct 31, 2017
367.50
367.50
357.00
364.00
4,380
+0.00(+0.00%)
Oct 30, 2017
378.00
380.80
357.00
364.00
7,625
-14.00(-3.70%)
Oct 27, 2017
381.50
381.50
367.50
378.00
6,213
+0.00(+0.00%)
Oct 26, 2017
385.00
388.50
378.00
378.00
8,314
-3.50(-0.92%)
Oct 25, 2017
381.50
399.00
374.50
381.50
10,007
+3.50(+0.93%)
Oct 24, 2017
399.00
405.30
371.00
378.00
10,774
-17.50(-4.42%)
Oct 23, 2017
392.00
409.50
381.50
395.50
14,311
+21.00(+5.61%)
Oct 20, 2017
371.00
402.50
364.00
374.50
16,980
+7.00(+1.90%)
Oct 19, 2017
350.00
373.31
343.00
367.50
9,400
+14.00(+3.96%)
Oct 18, 2017
360.50
360.50
346.15
353.50
7,991
+7.00(+2.02%)
Oct 17, 2017
332.50
353.50
322.00
346.50
10,330
+14.00(+4.21%)
Oct 16, 2017
336.00
346.50
325.50
332.50
4,235
-3.50(-1.04%)
Oct 13, 2017
360.50
360.50
308.70
336.00
23,952
-21.00(-5.88%)
Oct 12, 2017
367.50
367.50
357.00
357.00
3,731
-7.00(-1.92%)
Oct 11, 2017
360.50
370.37
357.00
364.00
7,921
+5.25(+1.46%)
Oct 10, 2017
364.00
371.00
353.50
358.75
9,613
-8.75(-2.38%)
Oct 09, 2017
367.50
374.15
357.00
367.50
8,324
-1.75(-0.47%)
Oct 06, 2017
378.00
378.00
367.50
369.25
3,500
-7.00(-1.86%)
Oct 05, 2017
367.50
388.50
367.15
376.25
12,195
+12.25(+3.37%)
Oct 04, 2017
367.50
371.00
364.00
364.00
6,966
+1.75(+0.48%)
Oct 03, 2017
367.50
370.10
360.50
362.25
11,267
-5.25(-1.43%)
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
.