Singapore markets closed

Adamis Pharmaceuticals Corporation (ADMP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6818-0.0489 (-6.69%)
At close: 04:00PM EST
0.6900 +0.01 (+1.20%)
Pre-market: 07:08AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.73000.74000.66000.68000.68002,147,600
02 Dec 20210.75000.76000.70000.73000.73002,590,400
01 Dec 20210.79000.82000.74000.75000.75003,996,100
30 Nov 20210.77000.84000.77000.82000.82002,393,600
29 Nov 20210.82000.82000.75000.78000.78002,467,000
26 Nov 20210.81000.84000.78000.81000.81002,456,700
24 Nov 20210.80000.83000.77000.82000.82001,716,300
23 Nov 20210.76000.85000.75000.81000.81004,965,400
22 Nov 20210.91000.94000.88000.88000.88003,521,500
19 Nov 20210.90000.91000.86000.90000.90002,587,800
18 Nov 20210.96000.97000.90000.91000.91005,040,600
17 Nov 20211.06001.07000.95000.96000.96007,144,400
16 Nov 20210.98001.08000.97001.06001.06005,257,900
15 Nov 20211.00001.01000.98000.99000.99001,808,500
12 Nov 20211.01001.01000.99001.00001.00001,791,100
11 Nov 20211.01001.01000.99001.01001.01002,518,100
10 Nov 20211.02001.04001.00001.01001.01002,870,300
09 Nov 20211.03001.04001.03001.03001.03002,189,300
08 Nov 20211.04001.04001.03001.03001.03002,342,700
05 Nov 20211.03001.05001.03001.04001.04002,673,500
04 Nov 20211.06001.07001.03001.05001.05002,401,800
03 Nov 20211.07001.09001.04001.06001.06003,249,000
02 Nov 20211.04001.09001.04001.08001.08003,703,500
01 Nov 20211.04001.08001.03001.06001.06005,297,000
29 Oct 20211.02001.06001.02001.05001.05002,983,900
28 Oct 20211.04001.06001.03001.04001.04002,896,500
27 Oct 20211.03001.09001.02001.04001.04005,890,100
26 Oct 20211.06001.10001.03001.04001.04005,906,600
25 Oct 20211.08001.12001.05001.08001.08007,256,200
22 Oct 20211.10001.13001.05001.09001.090013,991,200
21 Oct 20211.07001.15001.07001.15001.150012,485,700
20 Oct 20211.10001.14001.06001.08001.080017,897,700
19 Oct 20211.20001.21001.09001.12001.120028,472,300
18 Oct 20211.39001.48001.22001.23001.2300151,823,100
15 Oct 20211.10001.15001.08001.13001.13004,830,000
14 Oct 20211.10001.11001.08001.10001.10001,191,000
13 Oct 20211.07001.11001.05001.09001.09002,336,900
12 Oct 20211.06001.15001.04001.07001.07006,500,000
11 Oct 20211.04001.07001.02001.06001.06002,761,800
08 Oct 20211.03001.05001.00001.03001.03001,194,000
07 Oct 20211.00001.08000.99001.03001.03002,909,600
06 Oct 20211.00001.01000.99001.01001.0100875,100
05 Oct 20211.04001.05000.99001.01001.01001,676,900
04 Oct 20211.01001.05000.96001.04001.04004,018,600
01 Oct 20211.00001.04000.97001.01001.01003,478,800
30 Sep 20210.96000.98000.96000.97000.9700990,900
29 Sep 20211.00001.01000.96000.96000.96001,533,800
28 Sep 20211.02001.03000.98000.99000.99001,943,200
27 Sep 20211.01001.04001.01001.03001.03001,199,200
24 Sep 20211.05001.06001.02001.04001.04001,397,000
23 Sep 20211.04001.06001.03001.05001.05001,039,700
22 Sep 20211.02001.06001.02001.04001.0400983,300
21 Sep 20211.03001.06001.01001.04001.04001,029,000
20 Sep 20211.07001.08001.01001.03001.03002,823,900
17 Sep 20211.08001.12001.06001.10001.10001,943,900
16 Sep 20211.09001.10001.06001.10001.1000971,400
15 Sep 20211.05001.09001.04001.08001.08001,103,700
14 Sep 20211.10001.13001.05001.06001.06001,726,900
13 Sep 20211.08001.12001.05001.10001.10002,176,200
10 Sep 20211.09001.10001.05001.07001.07001,290,500
09 Sep 20211.05001.11001.04001.09001.09002,378,500
08 Sep 20211.09001.10001.04001.08001.08001,632,200
07 Sep 20211.12001.13001.08001.10001.10001,633,500
03 Sep 20211.15001.15001.08001.11001.11003,226,400
02 Sep 20211.16001.17001.12001.14001.14004,164,100
01 Sep 20211.10001.14001.10001.11001.11001,530,300
31 Aug 20211.06001.13001.05001.09001.09002,459,100
30 Aug 20211.09001.10001.05001.05001.05001,485,500
27 Aug 20211.07001.11001.04001.09001.09002,339,800
26 Aug 20211.13001.13001.06001.08001.08002,252,800
25 Aug 20211.12001.19001.10001.11001.11004,337,300
24 Aug 20211.11001.17001.06001.13001.13009,496,700
23 Aug 20211.05001.10001.04001.09001.09003,035,000
20 Aug 20211.00001.06001.00001.06001.06002,206,100
19 Aug 20211.06001.15001.01001.04001.040013,529,500
18 Aug 20210.99001.05000.97001.02001.02003,345,800
17 Aug 20210.95001.02000.94000.98000.98004,193,800
16 Aug 20211.00001.00000.89000.92000.92004,237,900
13 Aug 20211.01001.01000.98000.99000.99001,748,700
12 Aug 20211.00001.02000.96001.01001.01004,032,200
11 Aug 20211.02001.02001.00001.01001.01001,400,400
10 Aug 20211.02001.03001.01001.01001.0100925,600
09 Aug 20211.03001.04001.00001.03001.03002,051,400
06 Aug 20211.02001.09001.02001.03001.03002,001,100
05 Aug 20211.05001.05001.02001.03001.03001,764,000
04 Aug 20211.05001.07001.02001.03001.03002,960,600
03 Aug 20211.12001.14001.05001.06001.06003,978,600
02 Aug 20211.14001.17001.06001.11001.110013,867,400
30 Jul 20211.05001.24001.02001.18001.180019,442,900
29 Jul 20211.05001.10001.03001.06001.06004,440,500
28 Jul 20211.03001.05001.00001.03001.03001,313,300
27 Jul 20211.02001.05000.98001.04001.04001,680,400
26 Jul 20211.00001.03000.99001.01001.01001,561,200
23 Jul 20211.05001.06001.01001.02001.02001,943,600
22 Jul 20211.04001.09000.99001.06001.06003,808,000
21 Jul 20211.02001.05001.01001.03001.03001,927,800
20 Jul 20211.00001.04000.95001.01001.01002,877,400
19 Jul 20210.86001.09000.85001.04001.04009,161,100
16 Jul 20210.94000.95000.91000.92000.9200962,400
15 Jul 20210.90000.93000.88000.92000.92002,004,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...