Singapore Markets closed

Adamis Pharmaceuticals Corporation (ADMP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4132-0.0346 (-7.73%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 20220.42000.42000.40000.41000.4100508,200
20 May 20220.44000.46000.41000.41000.4100560,600
19 May 20220.40000.46000.40000.45000.4500351,600
18 May 20220.43000.44000.42000.42000.4200409,100
17 May 20220.40000.44000.32000.43000.4300954,200
16 May 20220.40000.50000.39000.46000.46001,769,500
13 May 20220.35000.40000.34000.38000.3800665,700
12 May 20220.32000.35000.31000.35000.3500868,600
11 May 20220.38000.39000.34000.34000.3400753,500
10 May 20220.38000.39000.36000.37000.3700570,000
09 May 20220.40000.40000.37000.38000.3800951,300
06 May 20220.42000.42000.39000.40000.4000355,900
05 May 20220.44000.44000.41000.42000.4200397,900
04 May 20220.43000.45000.42000.44000.4400400,000
03 May 20220.43000.45000.42000.43000.4300500,400
02 May 20220.43000.44000.39000.42000.4200629,200
29 Apr 20220.42000.43000.39000.39000.39001,444,600
28 Apr 20220.44000.44000.40000.42000.42001,212,500
27 Apr 20220.42000.46000.42000.44000.4400490,300
26 Apr 20220.45000.46000.44000.44000.4400351,700
25 Apr 20220.43000.46000.43000.45000.4500852,200
22 Apr 20220.46000.46000.43000.45000.4500999,200
21 Apr 20220.46000.47000.44000.45000.4500663,300
20 Apr 20220.47000.48000.46000.47000.4700496,700
19 Apr 20220.46000.48000.46000.47000.4700584,700
18 Apr 20220.48000.48000.46000.46000.4600741,100
14 Apr 20220.49000.49000.48000.48000.4800461,400
13 Apr 20220.47000.52000.47000.50000.5000770,600
12 Apr 20220.48000.49000.47000.47000.4700787,700
11 Apr 20220.51000.51000.47000.48000.48001,947,000
08 Apr 20220.54000.55000.50000.51000.51001,452,800
07 Apr 20220.56000.56000.53000.54000.5400980,200
06 Apr 20220.56000.57000.56000.56000.5600812,900
05 Apr 20220.57000.59000.56000.56000.5600644,400
04 Apr 20220.57000.58000.56000.57000.5700753,500
01 Apr 20220.56000.59000.55000.57000.57001,094,100
31 Mar 20220.59000.59000.56000.57000.57002,011,100
30 Mar 20220.61000.61000.58000.58000.5800732,900
29 Mar 20220.59000.61000.58000.60000.6000836,800
28 Mar 20220.62000.62000.58000.59000.5900781,700
25 Mar 20220.61000.62000.59000.60000.6000683,300
24 Mar 20220.61000.62000.59000.60000.6000876,500
23 Mar 20220.64000.64000.60000.61000.6100692,900
22 Mar 20220.64000.66000.59000.64000.6400864,800
21 Mar 20220.62000.68000.62000.64000.64001,551,000
18 Mar 20220.60000.62000.59000.62000.6200701,800
17 Mar 20220.60000.61000.58000.60000.6000648,800
16 Mar 20220.56000.60000.56000.59000.5900673,200
15 Mar 20220.59000.60000.55000.55000.5500873,200
14 Mar 20220.64000.64000.59000.59000.5900896,500
11 Mar 20220.62000.64000.61000.63000.6300881,700
10 Mar 20220.64000.65000.61000.64000.6400598,700
09 Mar 20220.61000.65000.61000.63000.6300538,600
08 Mar 20220.60000.64000.59000.61000.6100789,800
07 Mar 20220.59000.64000.59000.60000.60001,147,600
04 Mar 20220.65000.68000.62000.63000.6300645,700
03 Mar 20220.67000.68000.64000.67000.6700672,000
02 Mar 20220.67000.70000.64000.66000.6600931,600
01 Mar 20220.64000.73000.63000.67000.67001,705,300
28 Feb 20220.63000.65000.62000.64000.6400760,200
25 Feb 20220.60000.62000.58000.62000.6200503,600
24 Feb 20220.53000.60000.52000.59000.59001,141,900
23 Feb 20220.60000.60000.58000.59000.5900548,600
22 Feb 20220.59000.61000.58000.59000.5900712,200
18 Feb 20220.62000.63000.60000.60000.6000502,600
17 Feb 20220.61000.64000.61000.63000.6300579,300
16 Feb 20220.62000.64000.60000.62000.6200756,800
15 Feb 20220.61000.62000.59000.62000.6200963,000
14 Feb 20220.59000.61000.57000.57000.5700850,200
11 Feb 20220.60000.62000.57000.58000.5800964,400
10 Feb 20220.60000.63000.60000.61000.6100506,000
09 Feb 20220.63000.63000.60000.61000.6100756,800
08 Feb 20220.65000.65000.60000.60000.60001,202,100
07 Feb 20220.63000.65000.61000.65000.6500828,200
04 Feb 20220.60000.62000.59000.61000.6100654,200
03 Feb 20220.61000.62000.59000.60000.6000611,500
02 Feb 20220.62000.64000.61000.62000.6200628,000
01 Feb 20220.60000.65000.60000.63000.63001,054,900
31 Jan 20220.59000.65000.59000.60000.60001,716,100
28 Jan 20220.58000.62000.57000.59000.59001,488,000
27 Jan 20220.60000.62000.58000.59000.59001,636,500
26 Jan 20220.62000.63000.59000.60000.60001,179,900
25 Jan 20220.61000.62000.59000.61000.61001,190,800
24 Jan 20220.59000.62000.57000.62000.62002,125,800
21 Jan 20220.60000.61000.58000.60000.60001,368,500
20 Jan 20220.62000.64000.59000.60000.60001,426,900
19 Jan 20220.60000.62000.58000.61000.61001,149,800
18 Jan 20220.61000.61000.59000.60000.60001,373,000
14 Jan 20220.63000.66000.60000.61000.61001,818,900
13 Jan 20220.67000.68000.61000.63000.63001,607,300
12 Jan 20220.68000.71000.65000.67000.67002,411,500
11 Jan 20220.71000.73000.67000.68000.68003,889,200
10 Jan 20220.61000.85000.61000.73000.730038,438,900
07 Jan 20220.56000.59000.56000.57000.5700755,200
06 Jan 20220.58000.58000.55000.58000.5800980,100
05 Jan 20220.63000.64000.58000.58000.58001,472,300
04 Jan 20220.62000.65000.59000.63000.63001,641,500
03 Jan 20220.62000.63000.57000.62000.62001,257,200
31 Dec 20210.58000.65000.57000.61000.61002,861,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...