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 (%)
Aug 29, 2014
275.10
281.40
281.40
281.40
881
+4.90(+1.77%)
Aug 28, 2014
275.09
280.00
268.11
276.50
796
+3.50(+1.28%)
Aug 27, 2014
272.30
279.30
261.49
273.00
813
+1.40(+0.52%)
Aug 26, 2014
283.50
283.50
272.30
271.60
1,305
-11.20(-3.96%)
Aug 25, 2014
289.10
292.60
279.30
282.80
679
-2.09(-0.73%)
Aug 22, 2014
278.60
281.40
278.60
284.89
2,505
+12.59(+4.62%)
Aug 21, 2014
264.60
277.90
264.60
272.30
1,563
+9.80(+3.73%)
Aug 20, 2014
247.10
274.41
240.10
262.50
4,235
+25.20(+10.62%)
Aug 19, 2014
245.00
245.00
231.00
237.30
786
-2.80(-1.17%)
Aug 18, 2014
196.70
240.10
196.70
240.10
3,327
+42.70(+21.63%)
Aug 15, 2014
221.20
221.20
183.40
197.40
3,843
-24.50(-11.04%)
Aug 14, 2014
227.50
227.67
210.00
221.90
1,336
-6.30(-2.76%)
Aug 13, 2014
229.60
236.59
219.80
228.20
825
+0.70(+0.31%)
Aug 12, 2014
245.00
245.00
219.80
227.50
1,741
-17.50(-7.14%)
Aug 11, 2014
247.80
247.80
241.50
245.00
256
+1.40(+0.57%)
Aug 08, 2014
255.50
255.50
241.50
243.60
873
-9.80(-3.87%)
Aug 07, 2014
252.00
259.01
249.20
253.40
481
+4.90(+1.97%)
Aug 06, 2014
245.00
251.30
245.00
248.50
404
-2.10(-0.84%)
Aug 05, 2014
256.20
256.20
249.20
250.60
1,174
-2.10(-0.83%)
Aug 04, 2014
251.30
259.70
250.60
252.70
623
-2.10(-0.82%)
Aug 01, 2014
266.00
267.44
251.30
254.80
780
-9.10(-3.45%)
Jul 31, 2014
271.60
277.17
261.80
263.90
1,045
-5.60(-2.08%)
Jul 30, 2014
273.70
273.70
266.00
269.50
405
-2.10(-0.77%)
Jul 29, 2014
284.20
289.45
271.60
271.60
1,402
-3.49(-1.27%)
Jul 28, 2014
280.00
280.00
269.51
275.09
618
-5.96(-2.12%)
Jul 25, 2014
281.40
286.30
280.00
281.05
647
-1.05(-0.37%)
Jul 24, 2014
289.80
289.80
280.70
282.10
427
-3.50(-1.23%)
Jul 23, 2014
273.70
292.59
273.70
285.60
1,048
+9.80(+3.55%)
Jul 22, 2014
270.20
278.60
264.60
275.80
783
+4.90(+1.81%)
Jul 21, 2014
269.50
274.40
254.10
270.90
983
+6.30(+2.38%)
Jul 18, 2014
259.70
269.50
245.00
264.60
1,857
+3.50(+1.34%)
Jul 17, 2014
255.50
261.80
252.00
261.10
1,023
+2.10(+0.81%)
Jul 16, 2014
280.00
280.00
250.60
259.00
4,910
-20.30(-7.27%)
Jul 15, 2014
289.80
294.00
275.10
279.30
2,192
-12.60(-4.32%)
Jul 14, 2014
301.00
301.70
290.50
291.90
953
-5.60(-1.88%)
Jul 11, 2014
292.60
305.90
280.70
297.50
2,260
+4.90(+1.67%)
Jul 10, 2014
308.70
310.45
288.40
292.60
2,212
-24.15(-7.62%)
Jul 09, 2014
317.80
323.40
315.26
316.75
354
-4.55(-1.42%)
Jul 08, 2014
336.00
341.60
315.35
321.30
2,482
-13.30(-3.97%)
Jul 07, 2014
338.10
339.50
330.65
334.60
1,449
-1.40(-0.42%)
Jul 03, 2014
334.60
336.00
336.00
336.00
512
+0.70(+0.21%)
Jul 02, 2014
332.50
338.79
324.10
335.30
510
+2.80(+0.84%)
Jul 01, 2014
337.40
341.59
329.70
332.50
940
-4.20(-1.25%)
Jun 30, 2014
343.00
346.50
332.50
336.70
721
-9.10(-2.63%)
Jun 27, 2014
331.80
348.60
331.80
345.80
959
+11.20(+3.35%)
Jun 26, 2014
333.90
334.60
315.00
334.60
2,518
-1.40(-0.42%)
Jun 25, 2014
343.00
343.70
329.88
336.00
1,285
-7.00(-2.04%)
Jun 24, 2014
351.40
366.10
333.20
343.00
3,025
-30.80(-8.24%)
Jun 23, 2014
360.50
376.60
353.50
373.80
2,613
+15.40(+4.30%)
Jun 20, 2014
359.10
359.10
346.50
358.40
1,799
-1.40(-0.39%)
Jun 19, 2014
359.10
360.50
350.00
359.80
1,080
-0.70(-0.19%)
Jun 18, 2014
363.30
364.01
347.20
360.50
1,795
+0.00(+0.00%)
Jun 17, 2014
375.90
375.90
350.70
360.50
4,858
-24.50(-6.36%)
Jun 16, 2014
383.60
387.80
374.50
385.00
1,394
+12.60(+3.38%)
Jun 13, 2014
375.20
380.80
370.30
372.40
1,259
-2.10(-0.56%)
Jun 12, 2014
371.00
381.50
363.44
374.50
787
+4.90(+1.33%)
Jun 11, 2014
385.00
385.01
356.30
369.60
2,212
-2.80(-0.75%)
Jun 10, 2014
371.00
377.30
364.00
372.40
1,306
-4.20(-1.12%)
Jun 06, 2014
388.50
388.50
375.20
376.60
547
+5.60(+1.51%)
Jun 05, 2014
380.80
391.30
368.91
371.00
1,365
-9.80(-2.57%)
Jun 04, 2014
378.00
394.80
375.90
380.80
794
+4.20(+1.12%)
Jun 03, 2014
392.70
400.40
371.00
376.60
2,549
-18.90(-4.78%)
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
.