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 23, 2021 | $1.05 | $1.10 | $1.04 | $1.09 | 3 006 620 |
| Aug 20, 2021 | $1.00 | $1.06 | $1.00 | $1.06 | 2 190 708 |
| Aug 19, 2021 | $1.06 | $1.15 | $1.01 | $1.04 | 13 412 505 |
| Aug 18, 2021 | $0.99 | $1.05 | $0.97 | $1.02 | 3 133 026 |
| Aug 17, 2021 | $0.95 | $1.02 | $0.94 | $0.98 | 4 162 519 |
| Aug 16, 2021 | $1.00 | $1.00 | $0.89 | $0.92 | 3 888 069 |
| Aug 13, 2021 | $1.01 | $1.01 | $0.98 | $0.99 | 1 744 940 |
| Aug 12, 2021 | $1.00 | $1.02 | $0.96 | $1.01 | 4 026 849 |
| Aug 11, 2021 | $1.02 | $1.02 | $1.00 | $1.01 | 1 381 177 |
| Aug 10, 2021 | $1.02 | $1.03 | $1.01 | $1.01 | 897 875 |
| Aug 09, 2021 | $1.03 | $1.04 | $1.00 | $1.03 | 2 008 621 |
| Aug 06, 2021 | $1.02 | $1.09 | $1.02 | $1.03 | 1 994 802 |
| Aug 05, 2021 | $1.05 | $1.05 | $1.02 | $1.03 | 1 707 396 |
| Aug 04, 2021 | $1.05 | $1.07 | $1.02 | $1.03 | 2 598 125 |
| Aug 03, 2021 | $1.12 | $1.14 | $1.05 | $1.06 | 3 901 916 |
| Aug 02, 2021 | $1.14 | $1.17 | $1.06 | $1.11 | 13 819 674 |
| Jul 30, 2021 | $1.05 | $1.24 | $1.02 | $1.18 | 19 125 383 |
| Jul 29, 2021 | $1.05 | $1.10 | $1.03 | $1.06 | 4 427 457 |
| Jul 28, 2021 | $1.03 | $1.05 | $1.00 | $1.03 | 1 287 006 |
| Jul 27, 2021 | $1.02 | $1.05 | $0.98 | $1.04 | 1 670 903 |
| Jul 26, 2021 | $1.00 | $1.03 | $0.99 | $1.01 | 1 552 178 |
| Jul 23, 2021 | $1.05 | $1.06 | $1.01 | $1.02 | 1 927 079 |
| Jul 22, 2021 | $1.04 | $1.09 | $0.99 | $1.06 | 3 763 956 |
| Jul 21, 2021 | $1.02 | $1.05 | $1.01 | $1.03 | 1 919 677 |
| Jul 20, 2021 | $1.00 | $1.04 | $0.95 | $1.01 | 2 867 230 |
