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 (%)
Mar 31, 2015
265.30
276.50
257.60
275.80
4,213
+7.70(+2.87%)
Mar 30, 2015
293.30
296.80
249.20
268.10
18,689
-109.20(-28.94%)
Mar 27, 2015
387.10
390.60
374.50
377.30
2,680
-10.50(-2.71%)
Mar 26, 2015
401.10
401.10
385.00
387.80
1,187
-12.60(-3.15%)
Mar 25, 2015
427.00
427.00
392.00
400.40
1,805
-24.50(-5.77%)
Mar 24, 2015
420.70
432.60
417.90
424.90
592
+2.10(+0.50%)
Mar 23, 2015
427.00
427.00
420.00
422.80
816
+0.00(+0.00%)
Mar 20, 2015
420.70
429.10
413.70
422.80
2,488
+2.10(+0.50%)
Mar 19, 2015
408.10
435.13
408.10
420.70
1,368
+13.30(+3.26%)
Mar 18, 2015
408.80
415.80
398.30
407.40
902
+1.40(+0.34%)
Mar 17, 2015
407.40
418.60
389.89
406.00
1,546
-1.40(-0.34%)
Mar 16, 2015
393.40
434.00
378.00
407.40
5,427
+19.60(+5.05%)
Mar 13, 2015
399.00
413.70
377.30
387.80
2,625
-14.00(-3.48%)
Mar 12, 2015
427.00
428.05
396.20
401.80
3,646
-28.00(-6.51%)
Mar 11, 2015
452.19
452.19
428.40
429.80
1,941
-19.60(-4.36%)
Mar 10, 2015
456.40
456.40
448.00
449.40
1,668
-7.70(-1.68%)
Mar 09, 2015
472.50
480.89
450.80
457.10
3,438
-18.90(-3.97%)
Mar 06, 2015
473.20
492.10
463.40
476.00
1,882
+4.90(+1.04%)
Mar 05, 2015
506.10
508.20
465.50
471.10
3,011
-23.80(-4.81%)
Mar 04, 2015
480.90
506.10
477.40
494.90
6,221
+17.50(+3.67%)
Mar 03, 2015
455.00
487.20
453.60
477.40
4,377
+23.10(+5.08%)
Mar 02, 2015
448.00
462.00
448.00
454.30
1,362
+4.90(+1.09%)
Feb 27, 2015
455.70
455.70
448.00
449.40
1,074
-1.40(-0.31%)
Feb 26, 2015
459.90
459.90
449.40
450.80
1,349
-4.20(-0.92%)
Feb 25, 2015
451.50
458.50
441.00
455.00
3,330
+6.30(+1.40%)
Feb 24, 2015
462.00
476.00
438.90
448.70
3,532
-6.30(-1.38%)
Feb 23, 2015
459.90
459.90
448.01
455.00
1,466
-0.70(-0.15%)
Feb 20, 2015
452.90
462.70
442.40
455.70
2,153
+4.55(+1.01%)
Feb 19, 2015
452.90
462.70
448.00
451.15
1,696
-5.25(-1.15%)
Feb 18, 2015
455.00
457.10
448.01
456.40
848
-2.10(-0.46%)
Feb 17, 2015
457.80
477.40
455.00
458.50
2,367
+3.50(+0.77%)
Feb 13, 2015
458.50
455.00
455.00
455.00
812
-0.70(-0.15%)
Feb 12, 2015
456.40
458.50
446.60
455.70
2,088
+2.80(+0.62%)
Feb 11, 2015
447.30
457.31
443.10
452.90
1,995
+5.60(+1.25%)
Feb 10, 2015
457.10
457.10
444.50
447.30
1,285
-7.00(-1.54%)
Feb 09, 2015
455.00
460.92
438.20
454.30
1,310
+3.50(+0.78%)
Feb 06, 2015
457.80
461.99
445.20
450.80
636
-4.20(-0.92%)
Feb 05, 2015
438.90
458.50
434.00
455.00
2,920
+16.80(+3.83%)
Feb 04, 2015
465.50
465.50
429.80
438.20
2,654
-25.55(-5.51%)
Feb 03, 2015
478.10
479.50
460.60
463.75
1,887
-14.35(-3.00%)
Feb 02, 2015
485.10
485.10
458.51
478.10
1,111
+0.70(+0.15%)
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%)
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
.