VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

ADMP stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ADMP stock price was $1.26 and low was $0.93.
  • 90 day high was $1.60 and low was $0.93.
  • 52 week high for Adamis Pharmaceuticals Corporation - $4.25 and low - $0.93.

Historical Adamis Pharmaceuticals Corporation prices

Date Open High Low Close Volume
2019-08-22 $1.06 $1.08 $1.05 $1.06 386528
2019-08-21 $1.08 $1.11 $1.06 $1.08 673617
2019-08-20 $1.09 $1.09 $1.05 $1.07 440590
2019-08-19 $1.08 $1.12 $1.04 $1.08 712775
2019-08-16 $1.04 $1.11 $1.03 $1.08 414054
2019-08-15 $1.08 $1.08 $1.02 $1.03 393238
2019-08-14 $1.14 $1.15 $1.06 $1.08 635969
2019-08-13 $1.12 $1.15 $1.09 $1.15 864669
2019-08-12 $1.03 $1.13 $1.02 $1.11 1253787
2019-08-09 $1.05 $1.06 $0.99 $1.04 818173
2019-08-08 $0.94 $0.98 $0.94 $0.97 333228
2019-08-07 $0.93 $0.96 $0.93 $0.94 303076
2019-08-06 $0.94 $0.98 $0.94 $0.94 507600
2019-08-05 $0.98 $0.99 $0.94 $0.96 463428
2019-08-02 $1.00 $1.00 $0.96 $0.97 441463
2019-08-01 $0.98 $1.01 $0.93 $0.99 1791992
2019-07-31 $1.19 $1.21 $1.15 $1.15 275415
2019-07-30 $1.14 $1.23 $1.14 $1.17 261559
2019-07-29 $1.18 $1.20 $1.14 $1.15 170136
2019-07-26 $1.22 $1.24 $1.16 $1.18 215217
2019-07-25 $1.26 $1.26 $1.16 $1.21 323641
2019-07-24 $1.16 $1.23 $1.09 $1.23 643985
2019-07-23 $1.17 $1.19 $1.09 $1.11 676822
2019-07-22 $1.20 $1.23 $1.14 $1.16 450788
2019-07-19 $1.25 $1.28 $1.17 $1.17 512412
2019-07-18 $1.25 $1.32 $1.17 $1.27 1072050
2019-07-17 $1.30 $1.31 $1.24 $1.25 318619
2019-07-16 $1.38 $1.40 $1.24 $1.28 1260395
2019-07-15 $1.41 $1.54 $1.40 $1.46 946085
2019-07-12 $1.45 $1.46 $1.38 $1.40 281299
2019-07-11 $1.45 $1.46 $1.40 $1.41 356355
2019-07-10 $1.46 $1.48 $1.41 $1.44 409971
2019-07-09 $1.37 $1.57 $1.35 $1.43 2445641
2019-07-08 $1.27 $1.30 $1.25 $1.29 233198
2019-07-05 $1.29 $1.31 $1.26 $1.28 236545
2019-07-03 $1.23 $1.29 $1.23 $1.28 283042
2019-07-02 $1.32 $1.34 $1.20 $1.21 824001
2019-07-01 $1.36 $1.36 $1.30 $1.32 285239
2019-06-28 $1.30 $1.33 $1.27 $1.30 167720
2019-06-27 $1.29 $1.30 $1.25 $1.29 168011
2019-06-26 $1.28 $1.33 $1.26 $1.30 236930
2019-06-25 $1.27 $1.29 $1.25 $1.26 137339
2019-06-24 $1.27 $1.30 $1.26 $1.26 189271
2019-06-21 $1.31 $1.33 $1.26 $1.28 269131
2019-06-20 $1.31 $1.34 $1.28 $1.32 298679
2019-06-19 $1.38 $1.39 $1.30 $1.31 239454
2019-06-18 $1.42 $1.45 $1.33 $1.39 260675
2019-06-17 $1.38 $1.46 $1.35 $1.42 184155
2019-06-14 $1.45 $1.45 $1.31 $1.39 299564
2019-06-13 $1.47 $1.49 $1.40 $1.47 220951

Will ADMP stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT