NASDAQ:ADMP
Delisted
Adamis Pharmaceuticals Corporation Stock Price (Quote)
$0.775
+0 (+0%)
At Close: Dec 06, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.775 | $0.775 | Wednesday, 6th Dec 2023 ADMP stock ended at $0.775. During the day the stock fluctuated 0% from a day low at $0.775 to a day high of $0.775. |
| 90 days | $0.750 | $0.790 | |
| 52 weeks | $0.0476 | $8.28 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-04 | $0.740 | $0.770 | $0.705 | $0.729 | 1 875 053 |
| 2020-11-03 | $0.718 | $0.753 | $0.701 | $0.735 | 2 270 360 |
| 2020-11-02 | $0.710 | $0.727 | $0.691 | $0.711 | 1 916 853 |
| 2020-10-30 | $0.730 | $0.730 | $0.682 | $0.706 | 3 418 884 |
| 2020-10-29 | $0.711 | $0.788 | $0.684 | $0.732 | 2 517 245 |
| 2020-10-28 | $0.721 | $0.740 | $0.680 | $0.710 | 3 031 817 |
| 2020-10-27 | $0.798 | $0.80 | $0.750 | $0.758 | 1 785 367 |
| 2020-10-26 | $0.81 | $0.81 | $0.756 | $0.798 | 3 792 520 |
| 2020-10-23 | $0.82 | $0.82 | $0.780 | $0.793 | 1 568 154 |
| 2020-10-22 | $0.85 | $0.86 | $0.80 | $0.81 | 1 774 460 |
| 2020-10-21 | $0.81 | $0.86 | $0.790 | $0.86 | 2 435 262 |
| 2020-10-20 | $0.86 | $0.86 | $0.783 | $0.81 | 4 472 848 |
| 2020-10-19 | $0.92 | $0.94 | $0.86 | $0.87 | 3 469 273 |
| 2020-10-16 | $0.94 | $0.94 | $0.91 | $0.92 | 1 728 961 |
| 2020-10-15 | $0.88 | $0.96 | $0.85 | $0.91 | 4 549 290 |
| 2020-10-14 | $0.96 | $0.96 | $0.92 | $0.94 | 2 792 549 |
| 2020-10-13 | $1.00 | $1.00 | $0.92 | $0.97 | 4 758 382 |
| 2020-10-12 | $1.01 | $1.06 | $0.97 | $1.01 | 12 048 181 |
| 2020-10-09 | $0.94 | $1.03 | $0.86 | $0.98 | 14 637 229 |
| 2020-10-08 | $0.86 | $0.92 | $0.84 | $0.89 | 8 055 414 |
| 2020-10-07 | $0.787 | $0.85 | $0.771 | $0.83 | 4 494 800 |
| 2020-10-06 | $0.738 | $0.780 | $0.731 | $0.770 | 3 763 225 |
| 2020-10-05 | $0.740 | $0.770 | $0.730 | $0.732 | 1 618 639 |
| 2020-10-02 | $0.703 | $0.767 | $0.703 | $0.730 | 2 594 032 |
| 2020-10-01 | $0.785 | $0.80 | $0.760 | $0.768 | 1 626 705 |
