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 (%)
Apr 30, 2015
4.400
4.730
4.200
4.300
83,739
-0.14(-3.15%)
Apr 29, 2015
4.420
4.790
4.230
4.440
75,156
-0.07(-1.55%)
Apr 28, 2015
4.640
4.700
4.330
4.510
135,217
-0.11(-2.28%)
Apr 27, 2015
4.870
4.870
4.520
4.615
88,309
-0.21(-4.45%)
Apr 24, 2015
4.760
4.899
4.750
4.830
52,722
+0.07(+1.47%)
Apr 23, 2015
4.640
4.800
4.610
4.760
35,943
+0.10(+2.15%)
Apr 22, 2015
4.690
4.830
4.600
4.660
51,175
-0.01(-0.21%)
Apr 21, 2015
5.030
5.030
4.670
4.670
97,959
-0.32(-6.41%)
Apr 20, 2015
4.940
5.020
4.800
4.990
75,420
+0.11(+2.25%)
Apr 17, 2015
4.920
5.140
4.800
4.880
74,271
-0.04(-0.81%)
Apr 16, 2015
4.770
5.160
4.770
4.920
159,059
+0.28(+6.03%)
Apr 15, 2015
4.610
4.940
4.530
4.640
93,727
+0.01(+0.22%)
Apr 14, 2015
4.900
5.150
4.270
4.630
206,627
-0.24(-4.93%)
Apr 13, 2015
4.510
5.180
4.510
4.870
390,607
+0.33(+7.27%)
Apr 10, 2015
3.920
4.660
3.920
4.540
289,420
+0.63(+16.11%)
Apr 09, 2015
3.830
3.970
3.830
3.910
51,004
+0.07(+1.82%)
Apr 08, 2015
3.800
3.980
3.764
3.840
67,336
+0.05(+1.32%)
Apr 07, 2015
3.800
3.860
3.750
3.790
62,222
-0.02(-0.52%)
Apr 06, 2015
3.800
3.900
3.750
3.810
106,287
-0.03(-0.78%)
Apr 02, 2015
3.780
3.840
3.840
3.840
86,600
+0.07(+1.86%)
Apr 01, 2015
4.000
4.000
3.690
3.770
153,049
-0.17(-4.31%)
Mar 31, 2015
3.790
3.950
3.680
3.940
294,978
+0.11(+2.87%)
Mar 30, 2015
4.190
4.240
3.560
3.830
1,308,247
-1.56(-28.94%)
Mar 27, 2015
5.530
5.580
5.350
5.390
187,600
-0.15(-2.71%)
Mar 26, 2015
5.730
5.730
5.500
5.540
83,150
-0.18(-3.15%)
Mar 25, 2015
6.100
6.100
5.600
5.720
126,393
-0.35(-5.77%)
Mar 24, 2015
6.010
6.180
5.970
6.070
41,493
+0.03(+0.50%)
Mar 23, 2015
6.100
6.100
6.000
6.040
57,124
+0.00(+0.00%)
Mar 20, 2015
6.010
6.130
5.910
6.040
174,197
+0.03(+0.50%)
Mar 19, 2015
5.830
6.216
5.830
6.010
95,811
+0.19(+3.26%)
Mar 18, 2015
5.840
5.940
5.690
5.820
63,171
+0.02(+0.34%)
Mar 17, 2015
5.820
5.980
5.570
5.800
108,259
-0.02(-0.34%)
Mar 16, 2015
5.620
6.200
5.400
5.820
379,930
+0.28(+5.05%)
Mar 13, 2015
5.700
5.910
5.390
5.540
183,809
-0.20(-3.48%)
Mar 12, 2015
6.100
6.115
5.660
5.740
255,238
-0.40(-6.51%)
Mar 11, 2015
6.460
6.460
6.120
6.140
135,878
-0.28(-4.36%)
Mar 10, 2015
6.520
6.520
6.400
6.420
116,820
-0.11(-1.68%)
Mar 09, 2015
6.750
6.870
6.440
6.530
240,673
-0.27(-3.97%)
Mar 06, 2015
6.760
7.030
6.620
6.800
131,761
+0.07(+1.04%)
Mar 05, 2015
7.230
7.260
6.650
6.730
210,795
-0.34(-4.81%)
Mar 04, 2015
6.870
7.230
6.820
7.070
435,489
+0.25(+3.67%)
Mar 03, 2015
6.500
6.960
6.480
6.820
306,440
+0.33(+5.08%)
Mar 02, 2015
6.400
6.600
6.400
6.490
95,359
+0.07(+1.09%)
Feb 27, 2015
6.510
6.510
6.400
6.420
75,182
-0.02(-0.31%)
Feb 26, 2015
6.570
6.570
6.420
6.440
94,484
-0.06(-0.92%)
Feb 25, 2015
6.450
6.550
6.300
6.500
233,160
+0.09(+1.40%)
Feb 24, 2015
6.600
6.800
6.270
6.410
247,293
-0.09(-1.38%)
Feb 23, 2015
6.570
6.570
6.400
6.500
102,639
-0.01(-0.15%)
Feb 20, 2015
6.470
6.610
6.320
6.510
150,774
+0.06(+1.01%)
Feb 19, 2015
6.470
6.610
6.400
6.445
118,751
-0.07(-1.15%)
Feb 18, 2015
6.500
6.530
6.400
6.520
59,415
-0.03(-0.46%)
Feb 17, 2015
6.540
6.820
6.500
6.550
165,753
+0.05(+0.77%)
Feb 13, 2015
6.550
6.500
6.500
6.500
56,900
-0.01(-0.15%)
Feb 12, 2015
6.520
6.550
6.380
6.510
146,207
+0.04(+0.62%)
Feb 11, 2015
6.390
6.533
6.330
6.470
139,664
+0.08(+1.25%)
Feb 10, 2015
6.530
6.530
6.350
6.390
89,987
-0.10(-1.54%)
Feb 09, 2015
6.500
6.585
6.260
6.490
91,766
+0.05(+0.78%)
Feb 06, 2015
6.540
6.600
6.360
6.440
44,581
-0.06(-0.92%)
Feb 05, 2015
6.270
6.550
6.200
6.500
204,420
+0.24(+3.83%)
Feb 04, 2015
6.650
6.650
6.140
6.260
185,808
-0.37(-5.51%)
Feb 03, 2015
6.830
6.850
6.580
6.625
132,142
-0.21(-3.00%)
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
.