and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Adamis Pharmaceuticals Corporation Stock Price (Quote) NASDAQ:ADMP
$0.53 ( 6.60% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.37 | $0.55 | Tuesday, 5th Jul 2022 ADMP stock ended at $0.53. This is 6.6% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 22.59% from a day low at $0.44 to a day high of $0.55. |
| 90 days | $0.31 | $0.57 | |
| 52 weeks | $0.31 | $1.48 |
Historical Adamis Pharmaceuticals Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $0.44 | $0.55 | $0.44 | $0.53 | 704 826 |
| 2022-07-01 | $0.49 | $0.52 | $0.48 | $0.50 | 532 109 |
| 2022-06-30 | $0.46 | $0.50 | $0.45 | $0.50 | 596 959 |
| 2022-06-29 | $0.47 | $0.49 | $0.45 | $0.47 | 370 284 |
| 2022-06-28 | $0.45 | $0.47 | $0.45 | $0.47 | 316 852 |
| 2022-06-27 | $0.44 | $0.48 | $0.42 | $0.45 | 624 357 |
| 2022-06-24 | $0.43 | $0.46 | $0.42 | $0.45 | 360 993 |
| 2022-06-23 | $0.40 | $0.44 | $0.39 | $0.44 | 394 164 |
| 2022-06-22 | $0.40 | $0.42 | $0.39 | $0.40 | 219 687 |
| 2022-06-21 | $0.38 | $0.41 | $0.38 | $0.41 | 413 745 |
| 2022-06-17 | $0.43 | $0.43 | $0.39 | $0.40 | 401 952 |
| 2022-06-16 | $0.37 | $0.40 | $0.37 | $0.40 | 528 074 |
| 2022-06-15 | $0.39 | $0.40 | $0.38 | $0.39 | 640 280 |
| 2022-06-14 | $0.42 | $0.43 | $0.39 | $0.39 | 630 275 |
| 2022-06-13 | $0.40 | $0.46 | $0.40 | $0.42 | 1 083 565 |
| 2022-06-10 | $0.45 | $0.47 | $0.44 | $0.45 | 410 778 |
| 2022-06-09 | $0.46 | $0.49 | $0.44 | $0.45 | 537 668 |
| 2022-06-08 | $0.44 | $0.49 | $0.44 | $0.46 | 460 953 |
| 2022-06-07 | $0.44 | $0.47 | $0.44 | $0.44 | 615 411 |
| 2022-06-06 | $0.46 | $0.48 | $0.45 | $0.46 | 458 204 |
| 2022-06-03 | $0.47 | $0.49 | $0.45 | $0.47 | 391 518 |
| 2022-06-02 | $0.44 | $0.51 | $0.44 | $0.47 | 704 933 |
| 2022-06-01 | $0.48 | $0.51 | $0.43 | $0.44 | 1 431 455 |
| 2022-05-31 | $0.47 | $0.50 | $0.45 | $0.49 | 719 207 |
| 2022-05-27 | $0.46 | $0.47 | $0.45 | $0.46 | 532 582 |
| 2022-05-26 | $0.42 | $0.46 | $0.40 | $0.45 | 806 619 |
| 2022-05-25 | $0.40 | $0.42 | $0.39 | $0.41 | 331 160 |
| 2022-05-24 | $0.40 | $0.41 | $0.38 | $0.41 | 509 627 |
| 2022-05-23 | $0.42 | $0.42 | $0.40 | $0.41 | 508 703 |
| 2022-05-20 | $0.44 | $0.46 | $0.41 | $0.41 | 560 768 |
| 2022-05-19 | $0.40 | $0.46 | $0.40 | $0.45 | 335 896 |
| 2022-05-18 | $0.43 | $0.44 | $0.42 | $0.42 | 408 258 |
| 2022-05-17 | $0.40 | $0.44 | $0.32 | $0.43 | 950 462 |
| 2022-05-16 | $0.40 | $0.50 | $0.39 | $0.46 | 1 764 520 |
| 2022-05-13 | $0.35 | $0.40 | $0.34 | $0.38 | 665 717 |
| 2022-05-12 | $0.32 | $0.35 | $0.31 | $0.35 | 870 665 |
| 2022-05-11 | $0.38 | $0.39 | $0.34 | $0.34 | 749 104 |
| 2022-05-10 | $0.38 | $0.39 | $0.36 | $0.37 | 571 011 |
| 2022-05-09 | $0.40 | $0.40 | $0.37 | $0.38 | 954 698 |
| 2022-05-06 | $0.42 | $0.42 | $0.39 | $0.40 | 370 361 |
| 2022-05-05 | $0.44 | $0.44 | $0.41 | $0.42 | 397 545 |
| 2022-05-04 | $0.43 | $0.45 | $0.42 | $0.44 | 399 191 |
| 2022-05-03 | $0.43 | $0.45 | $0.42 | $0.43 | 501 365 |
| 2022-05-02 | $0.43 | $0.44 | $0.39 | $0.42 | 632 062 |
| 2022-04-29 | $0.42 | $0.43 | $0.39 | $0.39 | 1 454 941 |
| 2022-04-28 | $0.44 | $0.44 | $0.40 | $0.42 | 1 197 782 |
| 2022-04-27 | $0.42 | $0.46 | $0.42 | $0.44 | 486 730 |
| 2022-04-26 | $0.45 | $0.46 | $0.44 | $0.44 | 349 572 |
| 2022-04-25 | $0.43 | $0.46 | $0.43 | $0.45 | 852 230 |
| 2022-04-22 | $0.46 | $0.46 | $0.43 | $0.45 | 250 534 |
Adamis Pharmaceuticals Corporation, a specialty biopharmaceutical company, engages in developing and commercializing products in the therapeutic areas of allergy and respiratory disease. Its specialty pharmaceutical product candidates include the Epinephrine Injection PFS syringe product for use in the emergency treatment of anaphylaxis; APC-1000 and APC-5000 for the treatment of asthma and chronic obstructive pulmonary disease; and APC-2000 for ... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
