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 |
| 2020-07-21 | $1.16 | $1.23 | $0.88 | $0.94 | 27 916 000 |
| 2020-07-20 | $0.83 | $1.13 | $0.80 | $1.07 | 28 818 600 |
| 2020-07-17 | $0.770 | $0.81 | $0.720 | $0.770 | 8 569 800 |
| 2020-07-16 | $0.680 | $0.83 | $0.660 | $0.753 | 17 560 600 |
| 2020-07-15 | $0.620 | $0.676 | $0.596 | $0.655 | 6 689 900 |
| 2020-07-14 | $0.620 | $0.645 | $0.582 | $0.611 | 3 353 200 |
| 2020-07-13 | $0.600 | $0.677 | $0.575 | $0.611 | 12 941 400 |
| 2020-07-10 | $0.510 | $0.600 | $0.508 | $0.577 | 5 211 400 |
| 2020-07-09 | $0.530 | $0.531 | $0.492 | $0.515 | 885 600 |
| 2020-07-08 | $0.525 | $0.532 | $0.501 | $0.520 | 722 200 |
| 2020-07-07 | $0.550 | $0.560 | $0.521 | $0.522 | 627 000 |
| 2020-07-06 | $0.545 | $0.550 | $0.530 | $0.545 | 426 300 |
| 2020-07-02 | $0.568 | $0.568 | $0.522 | $0.540 | 574 906 |
| 2020-07-01 | $0.548 | $0.574 | $0.548 | $0.563 | 620 459 |
| 2020-06-30 | $0.572 | $0.580 | $0.511 | $0.537 | 1 736 349 |
| 2020-06-29 | $0.600 | $0.600 | $0.560 | $0.572 | 767 426 |
| 2020-06-26 | $0.570 | $0.610 | $0.565 | $0.580 | 1 302 496 |
| 2020-06-25 | $0.570 | $0.577 | $0.551 | $0.570 | 740 513 |
| 2020-06-24 | $0.580 | $0.592 | $0.553 | $0.570 | 1 318 201 |
| 2020-06-23 | $0.600 | $0.615 | $0.584 | $0.592 | 1 919 576 |
| 2020-06-22 | $0.598 | $0.600 | $0.580 | $0.587 | 1 146 009 |
| 2020-06-19 | $0.622 | $0.640 | $0.591 | $0.594 | 1 435 697 |
| 2020-06-18 | $0.624 | $0.639 | $0.610 | $0.613 | 1 124 521 |
| 2020-06-17 | $0.590 | $0.656 | $0.590 | $0.647 | 1 380 146 |
| 2020-06-16 | $0.642 | $0.658 | $0.610 | $0.617 | 2 092 723 |
