ADMP stock price (quote)

$0.93 -2.11% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the ADMP stock was $0.93. This is 2.11% less than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 6.67% from a day low at $0.90 to a day high of $0.96.

Quick summary:

  • 30 day high of the ADMP stock price was $1.08 and low was $0.48.
  • 90 day high was $1.12 and low was $0.48.
  • 52 week high for Adamis Pharmaceuticals Corporation - $3.29 and low - $0.48.
Thursday November 14, 2019 Change -2.11% Price $0.93
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

Historical Adamis Pharmaceuticals Corporation prices

Date Open High Low Close Volume
2019-11-14 $0.93 $0.96 $0.90 $0.93 852736
2019-11-13 $0.88 $0.97 $0.79 $0.95 1748606
2019-11-12 $1.00 $1.00 $0.88 $0.92 2122022
2019-11-11 $1.05 $1.06 $0.93 $0.98 2116958
2019-11-08 $0.86 $1.08 $0.83 $1.01 4599900
2019-11-07 $0.90 $0.94 $0.85 $0.89 2049556
2019-11-06 $0.80 $1.04 $0.78 $0.96 6352576
2019-11-05 $0.74 $0.77 $0.70 $0.76 2161215
2019-11-04 $0.78 $0.79 $0.71 $0.73 1901060
2019-11-01 $0.72 $0.76 $0.62 $0.73 3477527
2019-10-31 $0.75 $0.90 $0.72 $0.81 6800399
2019-10-30 $0.74 $0.75 $0.68 $0.71 1983657
2019-10-29 $0.75 $0.75 $0.68 $0.71 1598399
2019-10-28 $0.77 $0.80 $0.74 $0.74 1946321
2019-10-25 $0.80 $0.85 $0.71 $0.74 3106768
2019-10-24 $0.72 $0.77 $0.66 $0.74 2366945
2019-10-23 $0.56 $0.73 $0.55 $0.72 3346762
2019-10-22 $0.56 $0.57 $0.54 $0.55 1351077
2019-10-21 $0.54 $0.57 $0.52 $0.55 924225
2019-10-18 $0.57 $0.59 $0.50 $0.54 1129259
2019-10-17 $0.60 $0.62 $0.55 $0.56 926567
2019-10-16 $0.50 $0.59 $0.48 $0.57 2254182
2019-10-15 $0.52 $0.56 $0.51 $0.51 812298
2019-10-14 $0.55 $0.56 $0.50 $0.53 624885
2019-10-11 $0.54 $0.55 $0.49 $0.54 1869725
2019-10-10 $0.64 $0.64 $0.50 $0.54 2472882
2019-10-09 $0.66 $0.68 $0.62 $0.63 480650
2019-10-08 $0.69 $0.69 $0.64 $0.66 725453
2019-10-07 $0.66 $0.70 $0.62 $0.67 1448889
2019-10-04 $0.67 $0.68 $0.66 $0.67 392752
2019-10-03 $0.68 $0.68 $0.64 $0.67 392898
2019-10-02 $0.68 $0.68 $0.63 $0.66 511691
2019-10-01 $0.72 $0.74 $0.62 $0.68 1557773
2019-09-30 $0.77 $0.77 $0.70 $0.70 739275
2019-09-27 $0.76 $0.77 $0.73 $0.75 432871
2019-09-26 $0.75 $0.78 $0.73 $0.76 561825
2019-09-25 $0.75 $0.76 $0.74 $0.74 476149
2019-09-24 $0.79 $0.80 $0.75 $0.75 1079856
2019-09-23 $0.75 $0.79 $0.74 $0.77 1492008
2019-09-20 $0.75 $0.77 $0.73 $0.74 570999
2019-09-19 $0.76 $0.77 $0.73 $0.74 434812
2019-09-18 $0.76 $0.79 $0.73 $0.75 640458
2019-09-17 $0.79 $0.80 $0.76 $0.77 523135
2019-09-16 $0.86 $0.86 $0.76 $0.78 1187562
2019-09-13 $0.86 $0.87 $0.84 $0.85 446723
2019-09-12 $0.90 $0.91 $0.83 $0.85 929218
2019-09-11 $0.82 $0.93 $0.81 $0.90 3263980
2019-09-10 $0.74 $0.80 $0.74 $0.78 901173
2019-09-09 $0.75 $0.79 $0.74 $0.74 435927
2019-09-06 $0.73 $0.79 $0.72 $0.76 1118595
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT