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 |
| Dec 13, 2019 | $0.525 | $0.525 | $0.505 | $0.510 | 479 494 |
| Dec 12, 2019 | $0.520 | $0.525 | $0.506 | $0.516 | 576 911 |
| Dec 11, 2019 | $0.529 | $0.544 | $0.507 | $0.524 | 637 131 |
| Dec 10, 2019 | $0.522 | $0.529 | $0.500 | $0.527 | 1 123 000 |
| Dec 09, 2019 | $0.555 | $0.555 | $0.520 | $0.530 | 1 022 267 |
| Dec 06, 2019 | $0.550 | $0.570 | $0.550 | $0.553 | 851 172 |
| Dec 05, 2019 | $0.570 | $0.579 | $0.550 | $0.550 | 1 025 531 |
| Dec 04, 2019 | $0.585 | $0.585 | $0.560 | $0.570 | 964 731 |
| Dec 03, 2019 | $0.587 | $0.590 | $0.565 | $0.576 | 885 220 |
| Dec 02, 2019 | $0.580 | $0.600 | $0.560 | $0.592 | 1 509 262 |
| Nov 29, 2019 | $0.640 | $0.640 | $0.575 | $0.583 | 1 119 089 |
| Nov 27, 2019 | $0.580 | $0.640 | $0.560 | $0.620 | 2 284 314 |
| Nov 26, 2019 | $0.600 | $0.620 | $0.550 | $0.580 | 4 589 091 |
| Nov 25, 2019 | $0.595 | $0.748 | $0.543 | $0.618 | 9 752 653 |
| Nov 22, 2019 | $1.09 | $1.44 | $1.06 | $1.26 | 4 991 395 |
| Nov 21, 2019 | $1.06 | $1.11 | $1.01 | $1.07 | 1 072 506 |
| Nov 20, 2019 | $0.97 | $1.08 | $0.96 | $1.08 | 3 027 622 |
| Nov 19, 2019 | $0.87 | $0.96 | $0.86 | $0.95 | 1 157 380 |
| Nov 18, 2019 | $0.87 | $0.90 | $0.80 | $0.87 | 1 218 087 |
| Nov 15, 2019 | $0.88 | $0.90 | $0.85 | $0.87 | 1 213 684 |
| Nov 14, 2019 | $0.93 | $0.96 | $0.90 | $0.93 | 852 736 |
| Nov 13, 2019 | $0.88 | $0.97 | $0.790 | $0.95 | 1 748 606 |
| Nov 12, 2019 | $1.00 | $1.00 | $0.88 | $0.92 | 2 122 022 |
| Nov 11, 2019 | $1.05 | $1.06 | $0.93 | $0.98 | 2 116 958 |
| Nov 08, 2019 | $0.86 | $1.08 | $0.83 | $1.01 | 4 599 900 |
