Historical Stock Prices

ADMP 
$2.8
*  
0.05
1.75%
Get ADMP Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ADMP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 2.85 2.95 2.8 2.8 63,304
12/01/2016 2.8 2.95 2.795 2.85 99,182
11/30/2016 2.85 2.95 2.8 2.8 76,066
11/29/2016 2.85 2.95 2.85 2.85 105,320
11/28/2016 2.9 3 2.85 2.85 83,181
11/25/2016 3 3 2.9 2.95 48,922
11/23/2016 2.95 3 2.9 2.9 107,346
11/22/2016 3 3 2.9 2.95 131,289
11/21/2016 2.9 3.05 2.9 2.95 130,925
11/18/2016 2.8 2.945 2.75 2.875 106,916
11/17/2016 2.8 2.8 2.75 2.75 97,341
11/16/2016 2.75 2.8745 2.75 2.75 106,940
11/15/2016 2.8 2.91 2.7 2.8 363,816
11/14/2016 2.8 2.95 2.8 2.9 155,071
11/11/2016 2.75 2.85 2.705 2.8 76,002
11/10/2016 2.9 2.9 2.7 2.75 133,947
11/09/2016 2.7 2.9 2.65 2.8 191,015
11/08/2016 2.55 2.75 2.55 2.75 76,921
11/07/2016 2.6 2.8 2.55 2.55 163,561
11/04/2016 2.5 2.7 2.5 2.55 78,732
11/03/2016 2.55 2.6 2.5 2.5 105,914
11/02/2016 2.5 2.6 2.5 2.5 83,464
11/01/2016 2.55 2.65 2.5 2.5252 67,335
10/31/2016 2.65 2.7 2.55 2.575 130,357
10/28/2016 2.45 2.79 2.45 2.7 339,985
10/27/2016 2.7 2.7 2.4 2.5 330,622
10/26/2016 2.8 2.8 2.65 2.7 620,658
10/25/2016 2.85 2.85 2.65 2.8 137,183
10/24/2016 2.85 2.9 2.6 2.7 256,363
10/21/2016 2.82 2.82 2.76 2.8 114,047
10/20/2016 2.8 2.84 2.72 2.82 114,407
10/19/2016 2.77 2.79 2.72 2.77 117,135
10/18/2016 2.8 2.98 2.73 2.75 124,543
10/17/2016 2.8 2.8 2.68 2.74 204,125
10/14/2016 2.83 2.88 2.75 2.77 235,728
10/13/2016 2.88 2.9 2.76 2.86 265,769
10/12/2016 3 3.05 2.86 2.9 321,657
10/11/2016 3.15 3.2165 2.96 3.02 393,251
10/10/2016 3.12 3.18 3.06 3.15 310,169
10/07/2016 3.13 3.18 3.07 3.11 333,003
10/06/2016 3.25 3.3175 3.06 3.12 398,977
10/05/2016 3.38 3.39 3.21 3.26 341,180
10/04/2016 3.36 3.39 3.3 3.32 239,037
10/03/2016 3.4 3.45 3.27 3.35 263,939
09/30/2016 3.3 3.44 3.19 3.43 309,005
09/29/2016 3.39 3.39 3.2 3.26 315,737
09/28/2016 3.35 3.4 3.23 3.34 439,439
09/27/2016 3.49 3.64 3.3 3.37 990,464
09/26/2016 3.42 3.47 3.35 3.45 426,711
09/23/2016 3.4 3.48 3.16 3.39 572,914
09/22/2016 3.33 3.45 3.29 3.39 393,523
09/21/2016 3.3 3.55 3.26 3.31 1,594,895
09/20/2016 3.16 3.26 3.06 3.22 591,310
09/19/2016 3.09 3.23 3.04 3.12 763,868
09/16/2016 3 3.1 2.956 3.1 672,637
09/15/2016 2.97 3.03 2.9 2.96 296,202
09/14/2016 2.91 2.97 2.855 2.94 266,546
09/13/2016 3.05 3.09 2.81 2.91 1,015,448
09/12/2016 3 3.09 2.95 3.08 488,984
09/09/2016 3.1 3.1 2.85 2.96 569,455
09/08/2016 2.89 3.1 2.8645 3.02 991,602
09/07/2016 2.81 2.91 2.77 2.86 741,153
09/06/2016 2.85 2.87 2.76 2.81 348,608
09/02/2016 2.83 2.92 2.7 2.83 1,258,716
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?