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 |
| Aug 25, 2020 | $0.711 | $0.80 | $0.698 | $0.740 | 5 523 484 |
| Aug 24, 2020 | $0.87 | $0.89 | $0.685 | $0.725 | 8 950 309 |
| Aug 21, 2020 | $0.90 | $0.98 | $0.86 | $0.89 | 5 761 784 |
| Aug 20, 2020 | $0.91 | $0.93 | $0.88 | $0.90 | 1 969 583 |
| Aug 19, 2020 | $0.98 | $0.99 | $0.90 | $0.92 | 2 587 862 |
| Aug 18, 2020 | $0.87 | $1.03 | $0.85 | $0.98 | 7 672 342 |
| Aug 17, 2020 | $0.92 | $0.95 | $0.91 | $0.94 | 2 441 246 |
| Aug 14, 2020 | $1.13 | $1.14 | $0.91 | $0.95 | 13 037 483 |
| Aug 13, 2020 | $0.97 | $1.02 | $0.92 | $1.02 | 4 055 618 |
| Aug 12, 2020 | $1.10 | $1.11 | $0.88 | $0.96 | 10 540 966 |
| Aug 11, 2020 | $1.20 | $1.22 | $1.11 | $1.14 | 3 574 780 |
| Aug 10, 2020 | $1.19 | $1.26 | $1.18 | $1.23 | 5 065 910 |
| Aug 07, 2020 | $1.21 | $1.28 | $1.15 | $1.18 | 5 055 874 |
| Aug 06, 2020 | $1.26 | $1.27 | $1.19 | $1.23 | 3 356 118 |
| Aug 05, 2020 | $1.25 | $1.30 | $1.21 | $1.27 | 5 473 112 |
| Aug 04, 2020 | $1.25 | $1.30 | $1.17 | $1.27 | 2 947 959 |
| Aug 03, 2020 | $1.22 | $1.31 | $1.18 | $1.26 | 7 070 728 |
| Jul 31, 2020 | $1.19 | $1.27 | $1.15 | $1.18 | 4 818 228 |
| Jul 30, 2020 | $1.32 | $1.41 | $1.20 | $1.23 | 11 251 191 |
| Jul 29, 2020 | $1.13 | $1.51 | $1.13 | $1.45 | 47 890 641 |
| Jul 28, 2020 | $1.04 | $1.20 | $0.97 | $1.11 | 14 264 960 |
| Jul 27, 2020 | $1.12 | $1.13 | $1.02 | $1.05 | 4 227 839 |
| Jul 24, 2020 | $1.01 | $1.07 | $0.90 | $1.05 | 7 664 458 |
| Jul 23, 2020 | $1.07 | $1.15 | $1.00 | $1.02 | 9 514 516 |
| Jul 22, 2020 | $0.97 | $1.05 | $0.82 | $1.04 | 18 591 300 |
