Singapore markets closed

Adamis Pharmaceuticals Corporation (ADMP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1283-0.0097 (-7.03%)
As of 12:43PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20220.13150.13520.12060.12830.1283767,474
06 Oct 20220.14000.15000.14000.14000.14001,926,200
05 Oct 20220.16000.16000.14000.14000.14002,080,700
04 Oct 20220.16000.17000.14000.16000.16004,383,200
03 Oct 20220.21000.21000.15000.17000.17003,330,300
30 Sept 20220.23000.23000.20000.20000.2000915,600
29 Sept 20220.22000.23000.22000.23000.2300288,200
28 Sept 20220.25000.26000.23000.23000.2300448,200
27 Sept 20220.26000.27000.23000.26000.26001,203,600
26 Sept 20220.22000.27000.22000.27000.2700787,700
23 Sept 20220.26000.26000.22000.24000.24001,237,400
22 Sept 20220.23000.26000.22000.25000.25001,367,500
21 Sept 20220.20000.27000.18000.26000.26006,118,600
20 Sept 20220.37000.37000.34000.36000.3600435,300
19 Sept 20220.35000.37000.34000.37000.3700380,800
16 Sept 20220.33000.35000.33000.35000.3500557,100
15 Sept 20220.34000.35000.33000.34000.3400259,900
14 Sept 20220.35000.36000.33000.33000.3300227,300
13 Sept 20220.36000.36000.34000.35000.3500504,300
12 Sept 20220.34000.37000.33000.36000.3600868,400
09 Sept 20220.34000.34000.32000.33000.3300241,000
08 Sept 20220.32000.33000.31000.33000.3300361,700
07 Sept 20220.33000.33000.31000.33000.3300366,200
06 Sept 20220.34000.34000.32000.33000.3300255,800
02 Sept 20220.33000.34000.32000.33000.3300147,400
01 Sept 20220.33000.34000.32000.33000.3300172,500
31 Aug 20220.32000.34000.32000.33000.3300241,700
30 Aug 20220.32000.33000.32000.33000.3300166,400
29 Aug 20220.32000.33000.32000.33000.3300317,100
26 Aug 20220.33000.34000.32000.33000.3300363,100
25 Aug 20220.34000.34000.33000.34000.3400252,000
24 Aug 20220.32000.34000.32000.34000.3400248,800
23 Aug 20220.33000.33000.32000.32000.3200255,800
22 Aug 20220.32000.32000.32000.32000.3200404,100
19 Aug 20220.33000.34000.32000.33000.3300697,600
18 Aug 20220.32000.34000.32000.33000.3300942,600
17 Aug 20220.33000.34000.32000.33000.3300894,500
16 Aug 20220.34000.35000.34000.34000.3400343,900
15 Aug 20220.34000.36000.33000.34000.3400874,100
12 Aug 20220.35000.35000.32000.33000.33001,949,800
11 Aug 20220.37000.37000.34000.35000.35002,141,600
10 Aug 20220.38000.38000.36000.37000.37001,047,200
09 Aug 20220.37000.40000.37000.37000.3700794,000
08 Aug 20220.39000.39000.37000.37000.3700560,600
05 Aug 20220.37000.39000.37000.37000.3700543,900
04 Aug 20220.38000.40000.37000.38000.3800664,400
03 Aug 20220.37000.39000.36000.38000.3800430,800
02 Aug 20220.37000.39000.36000.38000.3800592,500
01 Aug 20220.37000.40000.36000.37000.3700753,900
29 Jul 20220.37000.38000.37000.38000.3800494,100
28 Jul 20220.35000.38000.35000.36000.36001,055,600
27 Jul 20220.35000.38000.35000.36000.3600519,200
26 Jul 20220.37000.38000.37000.37000.3700469,900
25 Jul 20220.40000.40000.37000.38000.3800872,100
22 Jul 20220.42000.42000.40000.40000.4000748,700
21 Jul 20220.46000.46000.40000.40000.40002,149,300
20 Jul 20220.48000.50000.47000.48000.4800413,200
19 Jul 20220.48000.49000.47000.48000.4800232,000
18 Jul 20220.50000.51000.48000.48000.4800625,000
15 Jul 20220.52000.52000.48000.51000.5100413,900
14 Jul 20220.52000.53000.50000.52000.5200271,800
13 Jul 20220.49000.52000.47000.50000.5000276,500
12 Jul 20220.51000.51000.48000.49000.4900489,300
11 Jul 20220.54000.54000.51000.52000.5200356,700
08 Jul 20220.53000.54000.50000.54000.5400662,700
07 Jul 20220.50000.54000.50000.53000.5300334,400
06 Jul 20220.53000.54000.51000.53000.5300356,500
05 Jul 20220.44000.55000.44000.53000.5300697,300
01 Jul 20220.49000.52000.48000.50000.5000560,000
30 Jun 20220.46000.50000.45000.50000.5000597,500
29 Jun 20220.47000.49000.45000.47000.4700370,500
28 Jun 20220.45000.47000.45000.47000.4700316,900
27 Jun 20220.44000.48000.42000.45000.4500624,400
24 Jun 20220.43000.46000.42000.45000.4500361,500
23 Jun 20220.40000.44000.39000.44000.4400394,100
22 Jun 20220.40000.42000.39000.40000.4000219,700
21 Jun 20220.38000.41000.38000.41000.4100413,700
17 Jun 20220.43000.43000.39000.40000.4000413,800
16 Jun 20220.37000.40000.37000.40000.4000528,100
15 Jun 20220.39000.40000.38000.39000.3900632,800
14 Jun 20220.42000.43000.39000.39000.3900630,700
13 Jun 20220.40000.46000.40000.42000.42001,099,700
10 Jun 20220.45000.47000.44000.45000.4500410,500
09 Jun 20220.46000.49000.44000.45000.4500538,700
08 Jun 20220.44000.49000.44000.46000.4600461,900
07 Jun 20220.44000.47000.44000.44000.4400615,900
06 Jun 20220.46000.48000.45000.46000.4600459,000
03 Jun 20220.47000.49000.45000.47000.4700494,700
02 Jun 20220.44000.51000.44000.47000.4700750,400
01 Jun 20220.48000.51000.43000.44000.44001,441,700
31 May 20220.47000.50000.45000.49000.4900720,900
27 May 20220.46000.47000.45000.46000.4600532,600
26 May 20220.42000.46000.40000.45000.4500806,600
25 May 20220.40000.42000.39000.41000.4100331,200
24 May 20220.40000.41000.38000.41000.4100509,800
23 May 20220.42000.42000.40000.41000.4100511,100
20 May 20220.44000.46000.41000.41000.4100567,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...