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 (%)
Apr 30, 2014
376.60
385.00
367.50
379.40
467
+2.10(+0.56%)
Apr 29, 2014
374.50
384.99
364.00
377.30
734
+2.10(+0.56%)
Apr 28, 2014
387.10
395.50
371.70
375.20
1,066
-12.60(-3.25%)
Apr 25, 2014
394.10
396.90
385.00
387.80
464
-8.40(-2.12%)
Apr 24, 2014
402.50
402.50
389.91
396.20
540
-3.50(-0.88%)
Apr 23, 2014
403.90
405.99
396.20
399.70
450
-4.20(-1.04%)
Apr 22, 2014
395.50
413.00
369.61
403.90
1,626
+0.70(+0.17%)
Apr 21, 2014
415.80
415.80
394.80
403.20
1,584
+9.80(+2.49%)
Apr 17, 2014
360.50
393.40
393.40
393.40
4,871
+30.10(+8.29%)
Apr 16, 2014
371.00
375.90
344.61
363.30
1,564
-7.70(-2.08%)
Apr 15, 2014
368.20
374.50
326.20
371.00
3,745
+6.30(+1.73%)
Apr 14, 2014
389.20
389.90
353.50
364.70
2,616
-21.00(-5.44%)
Apr 11, 2014
402.50
406.00
371.70
385.70
4,566
-22.40(-5.49%)
Apr 10, 2014
427.00
432.60
392.70
408.10
4,663
+0.00(+0.00%)
Apr 09, 2014
398.30
412.30
379.40
408.10
8,705
+23.10(+6.00%)
Apr 08, 2014
399.00
413.00
367.50
385.00
10,738
+24.50(+6.80%)
Apr 07, 2014
364.00
371.00
337.40
360.50
3,518
-9.80(-2.65%)
Apr 04, 2014
396.90
402.50
332.50
370.30
5,713
-21.70(-5.54%)
Apr 03, 2014
426.30
426.30
377.04
392.00
7,157
-32.20(-7.59%)
Apr 02, 2014
442.40
442.40
399.00
424.20
6,611
-18.20(-4.11%)
Apr 01, 2014
441.00
448.70
437.50
442.40
675
-2.80(-0.63%)
Mar 31, 2014
444.50
451.50
432.60
445.20
1,602
+1.75(+0.39%)
Mar 28, 2014
464.10
464.10
441.00
443.45
1,874
-4.55(-1.02%)
Mar 27, 2014
445.20
448.00
441.71
448.00
1,148
+3.51(+0.79%)
Mar 26, 2014
441.00
448.00
441.00
444.49
1,581
+4.89(+1.11%)
Mar 25, 2014
448.00
451.15
431.90
439.60
877
-2.10(-0.48%)
Mar 24, 2014
450.10
460.49
428.40
441.70
3,497
-5.60(-1.25%)
Mar 21, 2014
475.30
483.00
446.60
447.30
4,057
-23.80(-5.05%)
Mar 20, 2014
467.59
474.60
460.60
471.10
877
+2.10(+0.45%)
Mar 19, 2014
456.40
471.10
456.40
469.00
3,039
+14.70(+3.24%)
Mar 18, 2014
446.60
455.00
441.71
454.30
2,171
+9.10(+2.04%)
Mar 17, 2014
443.80
448.77
438.21
445.20
1,834
+5.61(+1.28%)
Mar 14, 2014
442.40
445.20
434.00
439.59
584
-2.11(-0.48%)
Mar 13, 2014
447.30
448.00
434.00
441.70
590
-4.20(-0.94%)
Mar 12, 2014
441.00
447.30
434.00
445.90
886
+6.30(+1.43%)
Mar 11, 2014
441.00
444.50
432.60
439.60
652
+0.70(+0.16%)
Mar 10, 2014
434.76
444.15
431.23
438.90
465
-0.70(-0.16%)
Mar 07, 2014
430.50
448.00
423.50
439.60
1,202
+4.90(+1.13%)
Mar 06, 2014
438.20
444.50
430.51
434.70
1,265
-3.50(-0.80%)
Mar 05, 2014
442.40
447.88
431.90
438.20
1,786
-7.70(-1.73%)
Mar 04, 2014
445.90
454.30
434.70
445.90
1,062
-2.10(-0.47%)
Mar 03, 2014
455.00
455.09
442.89
448.00
642
-17.50(-3.76%)
Feb 28, 2014
470.40
470.40
441.00
465.50
2,005
-4.90(-1.04%)
Feb 27, 2014
471.10
472.50
467.60
470.40
815
-0.70(-0.15%)
Feb 26, 2014
471.10
476.00
461.30
471.10
1,301
-2.80(-0.59%)
Feb 25, 2014
469.70
475.30
452.20
473.90
1,665
+0.00(+0.00%)
Feb 24, 2014
478.10
480.90
456.41
473.90
2,837
-1.75(-0.37%)
Feb 21, 2014
470.40
480.90
464.80
475.65
3,527
+9.45(+2.03%)
Feb 20, 2014
454.30
471.10
448.00
466.20
3,041
+11.20(+2.46%)
Feb 19, 2014
440.30
455.00
440.30
455.00
2,096
+9.80(+2.20%)
Feb 18, 2014
452.20
453.60
433.30
445.20
894
+1.40(+0.32%)
Feb 14, 2014
454.30
443.80
443.80
443.80
1,897
-7.70(-1.71%)
Feb 13, 2014
442.40
451.50
431.97
451.50
1,839
+4.20(+0.94%)
Feb 12, 2014
447.30
448.00
437.50
447.30
449
+4.20(+0.95%)
Feb 11, 2014
440.30
444.50
439.60
443.10
357
+2.10(+0.48%)
Feb 10, 2014
441.00
448.00
436.10
441.00
590
-4.20(-0.94%)
Feb 07, 2014
444.50
452.14
434.70
445.20
841
+4.90(+1.11%)
Feb 06, 2014
447.30
449.40
438.44
440.30
833
+0.00(+0.00%)
Feb 05, 2014
445.24
446.60
437.50
440.30
918
-7.00(-1.56%)
Feb 04, 2014
457.80
457.80
441.00
447.30
1,194
-5.60(-1.24%)
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
.