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 |
| 2020-05-08 | $0.500 | $0.520 | $0.460 | $0.504 | 1 521 498 |
| 2020-05-07 | $0.470 | $0.578 | $0.470 | $0.505 | 6 596 265 |
| 2020-05-06 | $0.444 | $0.470 | $0.430 | $0.459 | 819 014 |
| 2020-05-05 | $0.470 | $0.470 | $0.440 | $0.440 | 920 780 |
| 2020-05-04 | $0.490 | $0.490 | $0.455 | $0.467 | 599 149 |
| 2020-05-01 | $0.521 | $0.530 | $0.455 | $0.487 | 1 615 317 |
| 2020-04-30 | $0.540 | $0.550 | $0.500 | $0.520 | 1 846 351 |
| 2020-04-29 | $0.460 | $0.500 | $0.440 | $0.490 | 2 195 964 |
| 2020-04-28 | $0.405 | $0.480 | $0.405 | $0.454 | 1 723 493 |
| 2020-04-27 | $0.425 | $0.425 | $0.390 | $0.407 | 790 309 |
| 2020-04-24 | $0.375 | $0.427 | $0.361 | $0.387 | 1 979 232 |
| 2020-04-23 | $0.349 | $0.375 | $0.343 | $0.368 | 1 319 423 |
| 2020-04-22 | $0.331 | $0.360 | $0.328 | $0.350 | 1 300 502 |
| 2020-04-21 | $0.355 | $0.370 | $0.316 | $0.331 | 2 866 778 |
| 2020-04-20 | $0.350 | $0.359 | $0.330 | $0.340 | 1 150 162 |
| 2020-04-17 | $0.356 | $0.360 | $0.330 | $0.350 | 1 024 174 |
| 2020-04-16 | $0.361 | $0.365 | $0.341 | $0.355 | 934 889 |
| 2020-04-15 | $0.383 | $0.383 | $0.350 | $0.360 | 679 456 |
| 2020-04-14 | $0.355 | $0.384 | $0.352 | $0.375 | 1 796 557 |
| 2020-04-13 | $0.350 | $0.360 | $0.340 | $0.355 | 1 593 143 |
| 2020-04-09 | $0.350 | $0.355 | $0.340 | $0.350 | 1 944 984 |
| 2020-04-08 | $0.360 | $0.376 | $0.341 | $0.350 | 1 708 130 |
| 2020-04-07 | $0.400 | $0.400 | $0.350 | $0.358 | 856 425 |
| 2020-04-06 | $0.350 | $0.398 | $0.350 | $0.370 | 871 394 |
| 2020-04-03 | $0.356 | $0.380 | $0.320 | $0.340 | 979 478 |
