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 |
| 2020-04-02 | $0.440 | $0.440 | $0.365 | $0.370 | 816 007 |
| 2020-04-01 | $0.398 | $0.480 | $0.368 | $0.418 | 4 195 968 |
| 2020-03-31 | $0.400 | $0.400 | $0.345 | $0.357 | 558 239 |
| 2020-03-30 | $0.350 | $0.385 | $0.331 | $0.365 | 354 454 |
| 2020-03-27 | $0.400 | $0.407 | $0.360 | $0.366 | 785 272 |
| 2020-03-26 | $0.435 | $0.435 | $0.400 | $0.415 | 655 006 |
| 2020-03-25 | $0.420 | $0.449 | $0.390 | $0.435 | 1 432 671 |
| 2020-03-24 | $0.370 | $0.390 | $0.340 | $0.390 | 1 377 436 |
| 2020-03-23 | $0.350 | $0.370 | $0.320 | $0.356 | 1 001 556 |
| 2020-03-20 | $0.336 | $0.349 | $0.311 | $0.346 | 397 869 |
| 2020-03-19 | $0.318 | $0.360 | $0.310 | $0.327 | 631 732 |
| 2020-03-18 | $0.360 | $0.400 | $0.270 | $0.330 | 1 407 196 |
| 2020-03-17 | $0.352 | $0.360 | $0.320 | $0.350 | 478 829 |
| 2020-03-16 | $0.370 | $0.370 | $0.330 | $0.337 | 527 939 |
| 2020-03-13 | $0.360 | $0.500 | $0.350 | $0.370 | 909 873 |
| 2020-03-12 | $0.400 | $0.410 | $0.350 | $0.354 | 979 070 |
| 2020-03-11 | $0.478 | $0.490 | $0.400 | $0.403 | 881 204 |
| 2020-03-10 | $0.460 | $0.500 | $0.460 | $0.472 | 274 077 |
| 2020-03-09 | $0.500 | $0.500 | $0.450 | $0.470 | 470 731 |
| 2020-03-06 | $0.541 | $0.560 | $0.510 | $0.514 | 374 657 |
| 2020-03-05 | $0.570 | $0.570 | $0.522 | $0.535 | 357 286 |
| 2020-03-04 | $0.544 | $0.570 | $0.523 | $0.557 | 375 184 |
| 2020-03-03 | $0.502 | $0.560 | $0.500 | $0.544 | 440 022 |
| 2020-03-02 | $0.570 | $0.585 | $0.530 | $0.557 | 302 115 |
| 2020-02-28 | $0.490 | $0.575 | $0.490 | $0.565 | 778 799 |
