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 |
| Dec 06, 2022 | $0.191 | $0.208 | $0.180 | $0.185 | 492 298 |
| Dec 05, 2022 | $0.194 | $0.209 | $0.191 | $0.193 | 502 622 |
| Dec 02, 2022 | $0.200 | $0.205 | $0.191 | $0.200 | 299 417 |
| Dec 01, 2022 | $0.197 | $0.210 | $0.194 | $0.201 | 311 886 |
| Nov 30, 2022 | $0.207 | $0.207 | $0.191 | $0.200 | 426 592 |
| Nov 29, 2022 | $0.193 | $0.220 | $0.193 | $0.205 | 749 744 |
| Nov 28, 2022 | $0.190 | $0.200 | $0.185 | $0.193 | 474 579 |
| Nov 25, 2022 | $0.188 | $0.190 | $0.185 | $0.186 | 249 325 |
| Nov 23, 2022 | $0.200 | $0.200 | $0.187 | $0.191 | 549 276 |
| Nov 22, 2022 | $0.200 | $0.201 | $0.190 | $0.197 | 496 517 |
| Nov 21, 2022 | $0.210 | $0.210 | $0.185 | $0.197 | 301 385 |
| Nov 18, 2022 | $0.210 | $0.210 | $0.200 | $0.208 | 249 548 |
| Nov 17, 2022 | $0.193 | $0.219 | $0.181 | $0.208 | 711 580 |
| Nov 16, 2022 | $0.214 | $0.214 | $0.198 | $0.200 | 961 596 |
| Nov 15, 2022 | $0.180 | $0.233 | $0.180 | $0.221 | 2 126 867 |
| Nov 14, 2022 | $0.160 | $0.175 | $0.151 | $0.175 | 947 708 |
| Nov 11, 2022 | $0.150 | $0.156 | $0.145 | $0.155 | 558 096 |
| Nov 10, 2022 | $0.144 | $0.153 | $0.140 | $0.151 | 357 817 |
| Nov 09, 2022 | $0.145 | $0.154 | $0.141 | $0.142 | 530 351 |
| Nov 08, 2022 | $0.155 | $0.155 | $0.145 | $0.147 | 722 947 |
| Nov 07, 2022 | $0.143 | $0.153 | $0.140 | $0.145 | 823 909 |
| Nov 04, 2022 | $0.138 | $0.143 | $0.135 | $0.140 | 851 285 |
| Nov 03, 2022 | $0.132 | $0.140 | $0.130 | $0.135 | 491 252 |
| Nov 02, 2022 | $0.139 | $0.142 | $0.127 | $0.134 | 643 503 |
| Nov 01, 2022 | $0.143 | $0.145 | $0.131 | $0.139 | 1 055 812 |
