Quantcast

Adamis Pharmaceuticals Corporation Common Stock Historical Stock Prices

ADMP 
$2.26
*  
0.06
2.59%
Get ADMP Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading ADMP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ADMP After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
16:00 2.32 2.32 2.19 2.26 466,138
03/20/2019 2.33 2.37 2.25 2.32 576,979
03/19/2019 2.33 2.3595 2.1739 2.31 1,223,051
03/18/2019 2.6 2.6899 2.35 2.39 1,162,643
03/15/2019 2.9 2.93 2.6 2.71 1,126,079
03/14/2019 2.87 2.87 2.75 2.82 451,696
03/13/2019 2.88 2.88 2.77 2.81 266,460
03/12/2019 2.88 2.88 2.8 2.85 185,779
03/11/2019 2.7 2.88 2.6705 2.88 184,028
03/08/2019 2.7 2.77 2.58 2.72 312,978
03/07/2019 2.7 2.7647 2.65 2.69 236,014
03/06/2019 2.76 2.81 2.7 2.71 289,834
03/05/2019 2.76 2.88 2.7 2.85 322,230
03/04/2019 2.88 2.94 2.75 2.75 431,708
03/01/2019 2.96 2.98 2.78 2.9 564,358
02/28/2019 3.08 3.08 2.93 2.96 391,780
02/27/2019 3 3.14 2.95 3.06 664,513
02/26/2019 3.17 3.29 3.15 3.22 259,576
02/25/2019 3.21 3.2794 3.12 3.17 533,347
02/22/2019 3.16 3.179 3.11 3.17 267,877
02/21/2019 3.1 3.145 3.1 3.13 191,569
02/20/2019 3.03 3.18 3.03 3.13 472,678
02/19/2019 3.1 3.13 3.01 3.03 172,684
02/15/2019 3.1 3.15 2.92 3.12 553,406
02/14/2019 3.09 3.13 3.08 3.1 121,820
02/13/2019 3.14 3.15 3.07 3.11 163,919
02/12/2019 3.08 3.15 3.03 3.12 249,196
02/11/2019 3.06 3.1069 3.01 3.06 191,892
02/08/2019 3.06 3.08 2.97 3.06 212,706
02/07/2019 3.05 3.09 2.9 3.06 402,207
02/06/2019 3.12 3.12 3.05 3.08 164,221
02/05/2019 3.12 3.18 3.09 3.09 241,897
02/04/2019 3.08 3.14 3.07 3.12 229,449
02/01/2019 3.03 3.15 3.01 3.05 176,691
01/31/2019 3.09 3.19 3.03 3.07 270,173
01/30/2019 3.14 3.19 3.06 3.09 357,309
01/29/2019 3.14 3.25 3.1 3.13 401,011
01/28/2019 3.04 3.25 2.91 3.16 561,784
01/25/2019 2.92 3.12 2.9 3.08 664,263
01/24/2019 2.87 2.98 2.86 2.91 293,265
01/23/2019 2.79 2.91 2.75 2.87 333,693
01/22/2019 2.85 2.8649 2.71 2.82 299,589
01/18/2019 2.92 2.95 2.8119 2.88 454,245
01/17/2019 2.95 2.95 2.72 2.88 2,013,989
01/16/2019 2.52 2.63 2.5 2.63 396,958
01/15/2019 2.5 2.54 2.45 2.51 191,001
01/14/2019 2.55 2.58 2.45 2.46 157,847
01/11/2019 2.51 2.57 2.5 2.54 123,457
01/10/2019 2.53 2.55 2.45 2.52 169,819
01/09/2019 2.5 2.55 2.45 2.5 206,402
01/08/2019 2.46 2.559 2.45 2.5 298,436
01/07/2019 2.47 2.55 2.39 2.43 386,253
01/04/2019 2.37 2.5 2.35 2.45 437,000
01/03/2019 2.39 2.4475 2.31 2.34 260,494
01/02/2019 2.25 2.49 2.23 2.39 411,799
12/31/2018 2.2 2.28 2.09 2.25 700,558
12/28/2018 2.18 2.25 2.06 2.1 605,779
12/27/2018 2.16 2.39 2.12 2.18 513,258
12/26/2018 2.18 2.2758 2.1 2.17 464,788
12/24/2018 2.19 2.25 2.12 2.19 165,893
12/21/2018 2.43 2.43 2.22 2.23 276,876
12/20/2018 2.25 2.45 2.01 2.39 1,954,087
*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?

Smart Portfolio