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, 2016
427.00
443.80
420.70
429.10
844
+4.90(+1.16%)
Mar 30, 2016
440.30
441.00
413.00
424.20
524
-5.60(-1.30%)
Mar 29, 2016
471.80
471.80
407.40
429.80
1,346
+38.50(+9.84%)
Mar 28, 2016
480.90
488.67
381.50
391.30
3,515
-72.80(-15.69%)
Mar 24, 2016
420.70
464.10
464.10
464.10
2,145
+45.50(+10.87%)
Mar 23, 2016
420.70
422.80
410.20
418.60
952
-1.40(-0.33%)
Mar 22, 2016
392.70
429.09
392.70
420.00
2,474
+23.80(+6.01%)
Mar 21, 2016
379.40
398.30
377.30
396.20
946
+13.30(+3.47%)
Mar 18, 2016
363.30
384.30
360.50
382.90
678
+16.80(+4.59%)
Mar 17, 2016
370.30
378.00
366.10
366.10
331
-6.30(-1.69%)
Mar 16, 2016
365.40
380.10
365.40
372.40
293
+2.80(+0.76%)
Mar 15, 2016
371.00
378.00
364.35
369.60
636
-2.10(-0.56%)
Mar 14, 2016
371.00
385.00
371.00
371.70
382
+4.20(+1.14%)
Mar 11, 2016
378.70
395.37
364.70
367.50
352
-11.20(-2.96%)
Mar 10, 2016
366.80
403.20
355.60
378.70
1,343
+8.40(+2.27%)
Mar 09, 2016
392.70
392.70
359.80
370.30
974
-22.40(-5.70%)
Mar 08, 2016
403.90
416.50
392.70
392.70
527
-13.30(-3.28%)
Mar 07, 2016
410.20
419.44
400.40
406.00
885
+2.10(+0.52%)
Mar 04, 2016
414.29
415.80
399.00
403.90
1,548
+2.80(+0.70%)
Mar 03, 2016
424.20
424.20
399.70
401.10
1,281
-21.00(-4.98%)
Mar 02, 2016
422.10
432.60
406.70
422.10
963
+0.00(+0.00%)
Mar 01, 2016
412.30
428.40
406.00
422.10
1,018
+16.10(+3.97%)
Feb 29, 2016
419.30
425.60
395.50
406.00
750
-9.80(-2.36%)
Feb 26, 2016
408.80
419.99
391.30
415.80
802
+17.50(+4.39%)
Feb 25, 2016
373.80
410.20
373.80
398.30
1,098
+27.30(+7.36%)
Feb 24, 2016
373.10
389.90
365.41
371.00
521
-6.30(-1.67%)
Feb 23, 2016
375.20
396.89
368.21
377.30
706
+3.50(+0.94%)
Feb 22, 2016
361.90
404.59
361.20
373.80
975
+18.20(+5.12%)
Feb 19, 2016
343.70
357.00
336.70
355.60
631
+6.30(+1.80%)
Feb 18, 2016
341.60
349.30
336.70
349.30
330
-0.70(-0.20%)
Feb 17, 2016
336.00
366.09
335.58
350.00
768
+16.80(+5.04%)
Feb 16, 2016
334.60
334.60
329.00
333.20
515
+11.20(+3.48%)
Feb 12, 2016
315.70
322.00
322.00
322.00
207
+14.70(+4.78%)
Feb 11, 2016
303.10
315.00
293.30
307.30
186
-0.70(-0.23%)
Feb 10, 2016
309.40
310.10
302.40
308.00
318
-0.70(-0.23%)
Feb 09, 2016
302.40
317.80
294.70
308.70
667
+0.00(+0.00%)
Feb 08, 2016
320.60
329.00
305.90
308.70
787
-18.90(-5.77%)
Feb 05, 2016
329.00
332.50
322.00
327.60
655
+0.70(+0.21%)
Feb 04, 2016
332.50
332.50
326.90
326.90
181
-4.20(-1.27%)
Feb 03, 2016
333.20
333.20
318.50
331.10
269
+1.40(+0.42%)
Feb 02, 2016
332.50
336.00
327.60
329.70
129
-4.20(-1.26%)
Feb 01, 2016
329.70
336.00
316.75
333.90
247
+1.40(+0.42%)
Jan 29, 2016
319.90
332.50
310.10
332.50
493
+12.60(+3.94%)
Jan 28, 2016
320.60
332.50
308.03
319.90
232
+4.90(+1.56%)
Jan 27, 2016
294.00
340.89
282.10
315.00
512
+31.50(+11.11%)
Jan 26, 2016
284.20
308.00
283.50
283.50
356
-3.50(-1.22%)
Jan 25, 2016
303.80
325.05
287.00
287.00
690
-19.60(-6.39%)
Jan 22, 2016
303.10
317.10
300.30
306.60
536
+11.20(+3.79%)
Jan 21, 2016
283.50
299.59
281.40
295.40
321
+10.50(+3.69%)
Jan 20, 2016
276.50
287.00
254.10
284.90
1,245
+3.50(+1.24%)
Jan 19, 2016
304.50
304.50
278.60
281.40
746
-28.70(-9.26%)
Jan 15, 2016
301.00
310.10
310.10
310.10
885
+4.20(+1.37%)
Jan 14, 2016
299.60
311.50
282.11
305.90
514
+2.80(+0.92%)
Jan 13, 2016
325.50
325.50
283.51
303.10
1,253
-26.60(-8.07%)
Jan 12, 2016
322.70
341.59
322.00
329.70
639
+8.40(+2.61%)
Jan 11, 2016
327.60
342.58
310.11
321.30
787
-16.10(-4.77%)
Jan 08, 2016
347.20
353.50
322.00
337.40
723
-9.10(-2.63%)
Jan 07, 2016
359.80
377.29
330.33
346.50
712
-19.60(-5.35%)
Jan 06, 2016
367.50
376.60
361.20
366.10
797
+0.00(+0.00%)
Jan 05, 2016
379.96
379.96
362.60
366.10
252
+0.70(+0.19%)
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
.