ADMP stock price (quote)

$0.78 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ADMP stock was $0.78.

During the day the stock fluctuated 0.00% from a day low at $0.78 to a day high of $0.78.

Quick summary:

  • 30 day high of the ADMP stock price was $0.99 and low was $0.50.
  • 90 day high was $1.44 and low was $0.50.
  • 52 week high for Adamis Pharmaceuticals Corporation - $3.29 and low - $0.48.
Friday January 17, 2020 Change 0.00% Price $0.78
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Adamis Pharmaceuticals Corporation prices

Date Open High Low Close Volume
2020-01-17 $0.78 $0.78 $0.78 $0.78 0
2020-01-16 $0.76 $0.79 $0.74 $0.78 438709
2020-01-15 $0.77 $0.79 $0.76 $0.76 348742
2020-01-14 $0.76 $0.79 $0.72 $0.77 588174
2020-01-13 $0.83 $0.83 $0.75 $0.77 607840
2020-01-10 $0.80 $0.80 $0.77 $0.78 442554
2020-01-09 $0.82 $0.82 $0.78 $0.79 550401
2020-01-08 $0.78 $0.82 $0.78 $0.80 835017
2020-01-07 $0.90 $0.90 $0.79 $0.82 1366623
2020-01-06 $0.85 $0.99 $0.84 $0.89 2416650
2020-01-03 $0.79 $0.85 $0.77 $0.84 1830473
2020-01-02 $0.68 $0.76 $0.68 $0.75 990789
2019-12-31 $0.69 $0.74 $0.67 $0.70 909124
2019-12-30 $0.67 $0.73 $0.66 $0.69 1458440
2019-12-27 $0.67 $0.70 $0.65 $0.66 909148
2019-12-26 $0.74 $0.75 $0.65 $0.68 1511646
2019-12-24 $0.69 $0.74 $0.69 $0.72 1584020
2019-12-23 $0.59 $0.68 $0.58 $0.67 1896118
2019-12-20 $0.57 $0.59 $0.56 $0.59 1054489
2019-12-19 $0.55 $0.57 $0.52 $0.56 982651
2019-12-18 $0.50 $0.53 $0.50 $0.52 973256
2019-12-17 $0.51 $0.51 $0.50 $0.51 589395
2019-12-16 $0.51 $0.52 $0.51 $0.51 745222
2019-12-13 $0.53 $0.53 $0.51 $0.51 479494
2019-12-12 $0.52 $0.53 $0.51 $0.52 576911
2019-12-11 $0.53 $0.54 $0.51 $0.52 637131
2019-12-10 $0.52 $0.53 $0.50 $0.53 1123000
2019-12-09 $0.56 $0.56 $0.52 $0.53 1022267
2019-12-06 $0.55 $0.57 $0.55 $0.55 851172
2019-12-05 $0.57 $0.58 $0.55 $0.55 1025531
2019-12-04 $0.59 $0.59 $0.56 $0.57 964731
2019-12-03 $0.59 $0.59 $0.57 $0.58 885220
2019-12-02 $0.58 $0.60 $0.56 $0.59 1509262
2019-11-29 $0.64 $0.64 $0.58 $0.58 1119089
2019-11-27 $0.58 $0.64 $0.56 $0.62 2284314
2019-11-26 $0.60 $0.62 $0.55 $0.58 4589091
2019-11-25 $0.60 $0.75 $0.54 $0.62 9752653
2019-11-22 $1.09 $1.44 $1.06 $1.26 4991395
2019-11-21 $1.06 $1.11 $1.01 $1.07 1072506
2019-11-20 $0.97 $1.08 $0.96 $1.08 3027622
2019-11-19 $0.87 $0.96 $0.86 $0.95 1157380
2019-11-18 $0.87 $0.90 $0.80 $0.87 1218087
2019-11-15 $0.88 $0.90 $0.85 $0.87 1213684
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT