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 |
| 2020-12-10 | $0.485 | $0.567 | $0.480 | $0.550 | 5 649 463 |
| 2020-12-09 | $0.500 | $0.504 | $0.470 | $0.490 | 2 694 715 |
| 2020-12-08 | $0.482 | $0.519 | $0.474 | $0.496 | 4 661 870 |
| 2020-12-07 | $0.505 | $0.510 | $0.474 | $0.479 | 2 018 735 |
| 2020-12-04 | $0.499 | $0.499 | $0.471 | $0.480 | 2 092 866 |
| 2020-12-03 | $0.500 | $0.500 | $0.470 | $0.472 | 3 229 315 |
| 2020-12-02 | $0.520 | $0.520 | $0.454 | $0.491 | 7 771 571 |
| 2020-12-01 | $0.451 | $0.542 | $0.451 | $0.528 | 16 941 754 |
| 2020-11-30 | $0.435 | $0.439 | $0.425 | $0.433 | 2 198 564 |
| 2020-11-27 | $0.434 | $0.440 | $0.422 | $0.440 | 1 836 381 |
| 2020-11-25 | $0.411 | $0.460 | $0.402 | $0.435 | 10 182 608 |
| 2020-11-24 | $0.405 | $0.413 | $0.395 | $0.412 | 3 948 699 |
| 2020-11-23 | $0.412 | $0.412 | $0.400 | $0.408 | 4 016 077 |
| 2020-11-20 | $0.408 | $0.413 | $0.395 | $0.409 | 3 485 483 |
| 2020-11-19 | $0.405 | $0.418 | $0.387 | $0.407 | 5 353 521 |
| 2020-11-18 | $0.408 | $0.412 | $0.400 | $0.403 | 3 362 686 |
| 2020-11-17 | $0.390 | $0.425 | $0.376 | $0.408 | 6 297 564 |
| 2020-11-16 | $0.420 | $0.468 | $0.399 | $0.402 | 29 410 434 |
| 2020-11-13 | $0.720 | $0.720 | $0.680 | $0.685 | 9 903 942 |
| 2020-11-12 | $0.715 | $0.745 | $0.691 | $0.718 | 6 118 524 |
| 2020-11-11 | $0.700 | $0.734 | $0.685 | $0.724 | 3 952 970 |
| 2020-11-10 | $0.702 | $0.710 | $0.680 | $0.690 | 3 451 529 |
| 2020-11-09 | $0.777 | $0.777 | $0.706 | $0.715 | 5 034 012 |
| 2020-11-06 | $0.695 | $0.742 | $0.680 | $0.725 | 5 763 265 |
| 2020-11-05 | $0.735 | $0.740 | $0.686 | $0.700 | 4 066 798 |
