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 |
| Jan 22, 2020 | $0.760 | $0.780 | $0.700 | $0.730 | 783 260 |
| Jan 21, 2020 | $0.780 | $0.783 | $0.770 | $0.774 | 482 289 |
| Jan 17, 2020 | $0.780 | $0.83 | $0.770 | $0.783 | 687 672 |
| Jan 16, 2020 | $0.756 | $0.790 | $0.740 | $0.778 | 441 756 |
| Jan 15, 2020 | $0.771 | $0.790 | $0.756 | $0.760 | 350 915 |
| Jan 14, 2020 | $0.760 | $0.790 | $0.720 | $0.770 | 589 509 |
| Jan 13, 2020 | $0.83 | $0.83 | $0.750 | $0.767 | 607 840 |
| Jan 10, 2020 | $0.80 | $0.80 | $0.770 | $0.783 | 442 554 |
| Jan 09, 2020 | $0.82 | $0.82 | $0.783 | $0.785 | 550 401 |
| Jan 08, 2020 | $0.780 | $0.82 | $0.780 | $0.80 | 835 017 |
| Jan 07, 2020 | $0.90 | $0.90 | $0.793 | $0.82 | 1 366 623 |
| Jan 06, 2020 | $0.85 | $0.99 | $0.84 | $0.89 | 2 416 650 |
| Jan 03, 2020 | $0.790 | $0.85 | $0.770 | $0.84 | 1 830 473 |
| Jan 02, 2020 | $0.680 | $0.760 | $0.680 | $0.754 | 990 789 |
| Dec 31, 2019 | $0.687 | $0.740 | $0.673 | $0.700 | 909 124 |
| Dec 30, 2019 | $0.668 | $0.730 | $0.660 | $0.689 | 1 458 440 |
| Dec 27, 2019 | $0.668 | $0.699 | $0.650 | $0.662 | 909 148 |
| Dec 26, 2019 | $0.740 | $0.750 | $0.653 | $0.675 | 1 511 646 |
| Dec 24, 2019 | $0.690 | $0.740 | $0.690 | $0.724 | 1 584 020 |
| Dec 23, 2019 | $0.590 | $0.680 | $0.584 | $0.669 | 1 896 118 |
| Dec 20, 2019 | $0.570 | $0.595 | $0.560 | $0.589 | 1 054 489 |
| Dec 19, 2019 | $0.549 | $0.570 | $0.522 | $0.560 | 982 651 |
| Dec 18, 2019 | $0.500 | $0.532 | $0.500 | $0.522 | 973 256 |
| Dec 17, 2019 | $0.506 | $0.510 | $0.500 | $0.505 | 589 395 |
| Dec 16, 2019 | $0.510 | $0.520 | $0.505 | $0.509 | 745 222 |
