ADMP

Adamis Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Adamis Pharmaceuticals Corporation ADMP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0625 -8.25% 0.6951 19:54:47
Close Price Low Price High Price Open Price Previous Close
0.7099 0.6801 0.7398 0.7207 0.7576
more quote information »

ADMP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.80780.8620.68010.80613142,303,979-0.1127-13.95%
1 Month0.80731.060.68010.89448074,217,311-0.1122-13.9%
3 Months1.251.300.570.87362634,104,500-0.5549-44.39%
6 Months0.4051.510.39990.89676754,458,2950.290171.63%
1 Year0.771.510.270.84310952,886,604-0.0749-9.73%
3 Years5.405.440.271.451,413,986-4.70-87.13%
5 Years3.88310.980.271.981,039,317-3.19-82.1%

ADMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 0.7099 -0.0477 -6.3% 0.7207 0.7398 0.6801 3,069,183
Oct 27 2020 0.7576 -0.0406 -5.09% 0.7982 0.80 0.7501 1,877,383
Oct 26 2020 0.7982 0.0048 0.6% 0.81 0.81 0.7555 3,826,091
Oct 23 2020 0.7934 -0.0192 -2.36% 0.8189 0.8189 0.7801 1,588,200
Oct 22 2020 0.8126 -0.0469 -5.46% 0.8548 0.855 0.80 1,790,523
Oct 21 2020 0.8595 0.0518 6.41% 0.8078 0.862 0.7903 2,437,696
Oct 20 2020 0.8077 -0.0637 -7.31% 0.86 0.86 0.7831 4,485,002
Oct 19 2020 0.8714 -0.0525 -5.68% 0.9239 0.9373 0.8633 3,518,020
Oct 16 2020 0.9239 0.0128 1.4% 0.9382 0.9396 0.9125 1,732,790
Oct 15 2020 0.9111 -0.0285 -3.03% 0.8779 0.955 0.85 4,587,462
Oct 14 2020 0.9396 -0.0343 -3.52% 0.96 0.9618 0.9228 2,849,192
Oct 13 2020 0.9739 -0.0361 -3.57% 1.00 1.00 0.92 4,776,966
Oct 12 2020 1.01 0.03 2.59% 1.01 1.06 0.965 12,116,407
Oct 09 2020 0.9845 0.0969 10.92% 0.9399 1.03 0.8603 14,889,190
Oct 08 2020 0.8876 0.0576 6.94% 0.86 0.9199 0.835 8,070,164
Oct 07 2020 0.83 0.06 7.79% 0.7866 0.8497 0.771 4,479,757
Oct 06 2020 0.77 0.0309 4.18% 0.7375 0.7797 0.7311 3,758,265
Oct 05 2020 0.7391 0.0091 1.25% 0.74 0.7697 0.73 1,617,569
Oct 02 2020 0.73 -0.0381 -4.96% 0.7034 0.767 0.7034 2,593,032
Oct 01 2020 0.7681 -0.0153 -1.95% 0.7853 0.8046 0.76 1,601,444
Sep 30 2020 0.7834 -0.0214 -2.66% 0.8073 0.8197 0.775 1,751,071
Sep 29 2020 0.8048 0.0263 3.38% 0.7909 0.819 0.76015 2,233,144
See More Historical Prices »


Your Recent History
NASDAQ
ADMP
Adamis Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.