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 (%)
Oct 30, 2015
287.70
313.59
282.80
302.40
819
+16.80(+5.88%)
Oct 29, 2015
284.20
290.50
260.40
285.60
1,097
+0.00(+0.00%)
Oct 28, 2015
263.90
293.16
263.90
285.60
415
+20.30(+7.65%)
Oct 27, 2015
263.20
272.23
261.10
265.30
356
+0.00(+0.00%)
Oct 26, 2015
272.30
274.39
260.41
265.30
399
+2.10(+0.80%)
Oct 23, 2015
270.20
270.20
259.00
263.20
238
-5.60(-2.08%)
Oct 22, 2015
266.00
271.60
262.50
268.80
74
+5.60(+2.13%)
Oct 21, 2015
270.20
270.20
253.40
263.20
611
-8.40(-3.09%)
Oct 20, 2015
277.90
277.90
268.10
271.60
163
-0.70(-0.26%)
Oct 19, 2015
280.00
282.10
270.20
272.30
291
-4.90(-1.77%)
Oct 16, 2015
267.40
277.20
267.40
277.20
161
+6.30(+2.33%)
Oct 15, 2015
285.60
287.00
262.50
270.90
1,191
-10.50(-3.73%)
Oct 14, 2015
297.50
297.50
280.00
281.40
744
-15.40(-5.19%)
Oct 13, 2015
279.30
297.50
275.10
296.80
715
+16.80(+6.00%)
Oct 12, 2015
282.10
283.50
270.20
280.00
272
+0.00(+0.00%)
Oct 09, 2015
282.10
283.50
274.40
280.00
123
-3.50(-1.23%)
Oct 08, 2015
282.10
294.70
280.00
283.50
180
+4.20(+1.50%)
Oct 07, 2015
284.90
288.40
278.60
279.30
142
-7.00(-2.44%)
Oct 06, 2015
287.70
292.43
277.90
286.30
151
-4.20(-1.45%)
Oct 05, 2015
282.10
294.00
269.50
290.50
446
+9.80(+3.49%)
Oct 02, 2015
275.10
283.50
275.10
280.70
175
-1.40(-0.50%)
Oct 01, 2015
271.60
282.10
268.45
282.10
516
+11.20(+4.13%)
Sep 30, 2015
253.40
272.30
247.10
270.90
801
+17.50(+6.91%)
Sep 29, 2015
261.10
293.30
252.00
253.40
1,184
-11.90(-4.49%)
Sep 28, 2015
283.50
284.20
252.70
265.30
1,713
-21.70(-7.56%)
Sep 25, 2015
308.00
308.35
285.01
287.00
341
-18.90(-6.18%)
Sep 24, 2015
314.30
318.50
301.00
305.90
246
-5.60(-1.80%)
Sep 23, 2015
316.40
322.00
290.59
311.50
163
-4.90(-1.55%)
Sep 22, 2015
318.78
318.78
308.00
316.40
576
-6.30(-1.95%)
Sep 21, 2015
325.05
326.90
320.60
322.70
308
+2.10(+0.66%)
Sep 18, 2015
317.80
324.80
310.80
320.60
492
-3.50(-1.08%)
Sep 17, 2015
322.70
327.60
312.90
324.10
407
+1.40(+0.43%)
Sep 16, 2015
311.29
324.10
307.30
322.70
623
+16.10(+5.25%)
Sep 15, 2015
309.40
309.40
296.80
306.60
612
-1.40(-0.45%)
Sep 14, 2015
311.50
314.83
300.65
308.00
447
-5.60(-1.79%)
Sep 11, 2015
303.10
313.60
303.10
313.60
454
+12.60(+4.19%)
Sep 10, 2015
293.30
314.69
282.80
301.00
2,672
+16.80(+5.91%)
Sep 09, 2015
269.50
296.80
269.50
284.20
1,078
+29.40(+11.54%)
Sep 08, 2015
255.50
275.10
254.80
254.80
847
+0.70(+0.28%)
Sep 04, 2015
245.70
254.10
254.10
254.10
397
+3.50(+1.40%)
Sep 03, 2015
259.00
259.00
249.20
250.60
729
-10.50(-4.02%)
Sep 02, 2015
261.80
278.60
256.20
261.10
426
+2.10(+0.81%)
Sep 01, 2015
249.90
259.21
240.10
259.00
300
+2.80(+1.09%)
Aug 31, 2015
258.30
258.30
245.50
256.20
288
-2.10(-0.81%)
Aug 28, 2015
255.50
276.50
254.10
258.30
260
+3.50(+1.37%)
Aug 27, 2015
243.60
277.20
243.60
254.80
350
+12.60(+5.20%)
Aug 26, 2015
248.50
254.79
231.00
242.20
600
-7.70(-3.08%)
Aug 25, 2015
231.00
254.10
228.20
249.90
623
+17.50(+7.53%)
Aug 24, 2015
219.80
255.50
219.80
232.40
528
-19.60(-7.78%)
Aug 21, 2015
246.40
255.50
238.00
252.00
395
+2.87(+1.15%)
Aug 20, 2015
253.40
253.40
245.70
249.13
108
-5.07(-1.99%)
Aug 19, 2015
268.10
277.31
250.60
254.20
659
-16.70(-6.17%)
Aug 18, 2015
259.00
280.00
259.00
270.90
1,475
+14.70(+5.74%)
Aug 17, 2015
246.40
269.50
245.00
256.20
718
+11.90(+4.87%)
Aug 14, 2015
228.90
251.99
219.60
244.30
906
+12.61(+5.44%)
Aug 13, 2015
224.70
233.21
218.90
231.69
786
+4.19(+1.84%)
Aug 12, 2015
233.10
250.60
213.50
227.50
1,935
-4.20(-1.81%)
Aug 11, 2015
244.30
257.60
231.00
231.70
775
-19.60(-7.80%)
Aug 10, 2015
264.60
274.40
245.00
251.30
1,509
-11.90(-4.52%)
Aug 07, 2015
280.00
282.80
262.50
263.20
1,237
-14.70(-5.29%)
Aug 06, 2015
298.20
315.00
273.00
277.90
2,157
-18.20(-6.15%)
Aug 05, 2015
283.50
297.50
280.70
296.10
568
+12.60(+4.44%)
Aug 04, 2015
287.70
297.50
273.00
283.50
824
-4.42(-1.54%)
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
.