GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Adamis Pharmaceuticals Corporation Stock Price (Quote) NASDAQ:ADMP

$1.03 ( -2.83% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $0.60 $1.29 Tuesday, 22nd Jun 2021 ADMP stock ended at $1.03. This is 2.83% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 4.90% from a day low at $1.02 to a day high of $1.07.
90 days $0.60 $1.29
52 weeks $0.38 $2.34

Historical Adamis Pharmaceuticals Corporation prices

Date Open High Low Close Volume
2021-06-22 $1.07 $1.07 $1.02 $1.03 3 434 504
2021-06-21 $1.06 $1.07 $1.00 $1.06 3 974 997
2021-06-18 $1.10 $1.10 $1.03 $1.03 3 951 057
2021-06-17 $1.00 $1.17 $0.99 $1.10 25 378 165
2021-06-16 $0.96 $1.05 $0.96 $0.99 4 423 638
2021-06-15 $1.01 $1.02 $0.96 $0.97 3 625 236
2021-06-14 $1.00 $1.03 $0.99 $1.02 4 748 019
2021-06-11 $1.06 $1.09 $0.98 $1.00 10 071 905
2021-06-10 $1.08 $1.09 $1.00 $1.02 7 139 187
2021-06-09 $1.17 $1.29 $1.05 $1.08 46 228 023
2021-06-08 $1.05 $1.08 $0.96 $1.01 9 316 470
2021-06-07 $1.10 $1.20 $1.01 $1.05 26 211 093
2021-06-04 $1.04 $1.06 $0.88 $1.00 34 842 977
2021-06-03 $0.70 $1.18 $0.66 $1.13 84 563 757
2021-06-02 $0.70 $0.72 $0.69 $0.70 3 042 700
2021-06-01 $0.69 $0.72 $0.67 $0.70 2 666 175
2021-05-28 $0.65 $0.72 $0.64 $0.69 4 116 405
2021-05-27 $0.68 $0.70 $0.66 $0.67 2 369 870
2021-05-26 $0.64 $0.69 $0.64 $0.68 2 732 425
2021-05-25 $0.61 $0.70 $0.60 $0.67 9 518 344
2021-05-24 $0.81 $0.81 $0.73 $0.74 3 923 052
2021-05-21 $0.77 $0.83 $0.75 $0.80 2 978 706
2021-05-20 $0.76 $0.78 $0.74 $0.77 1 590 112
2021-05-19 $0.74 $0.76 $0.72 $0.75 2 560 194
2021-05-18 $0.76 $0.80 $0.71 $0.77 2 683 615
2021-05-17 $0.73 $0.77 $0.73 $0.76 3 640 868
2021-05-14 $0.68 $0.71 $0.68 $0.71 1 899 776
2021-05-13 $0.70 $0.71 $0.66 $0.66 3 291 842
2021-05-12 $0.70 $0.70 $0.68 $0.68 3 058 115
2021-05-11 $0.68 $0.73 $0.68 $0.72 4 111 307
2021-05-10 $0.75 $0.78 $0.72 $0.73 5 098 718
2021-05-07 $0.74 $0.83 $0.74 $0.75 11 544 488
2021-05-06 $0.81 $0.81 $0.73 $0.74 8 056 148
2021-05-05 $0.92 $0.96 $0.81 $0.82 24 765 500
2021-05-04 $0.75 $1.07 $0.71 $1.07 51 510 681
2021-05-03 $0.80 $0.82 $0.76 $0.76 1 983 471
2021-04-30 $0.78 $0.82 $0.78 $0.79 2 009 155
2021-04-29 $0.87 $0.87 $0.78 $0.79 4 167 955
2021-04-28 $0.77 $0.88 $0.76 $0.86 4 759 037
2021-04-27 $0.82 $0.84 $0.76 $0.77 2 499 564
2021-04-26 $0.77 $0.82 $0.75 $0.81 2 443 709
2021-04-23 $0.75 $0.77 $0.72 $0.75 2 138 123
2021-04-22 $0.75 $0.76 $0.72 $0.73 1 703 931
2021-04-21 $0.68 $0.75 $0.67 $0.74 1 904 445
2021-04-20 $0.72 $0.72 $0.68 $0.68 2 402 022
2021-04-19 $0.71 $0.73 $0.68 $0.71 2 440 181
2021-04-16 $0.75 $0.76 $0.69 $0.73 3 833 100
2021-04-15 $0.80 $0.83 $0.73 $0.74 4 196 952
2021-04-14 $0.80 $0.81 $0.78 $0.79 2 216 009
2021-04-13 $0.85 $0.85 $0.76 $0.81 5 595 858

About Adamis Pharmaceuticals Corporation

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 ... Read more

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT