Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adamis Pharmaceuticl (NQ: ADMP )

0.2183 -0.0017 (-0.77%)
Streaming Delayed Price Updated: 10:51 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 0.2201 0.2350 0.2150 0.2200 345,151 -0.00(-0.05%)
Feb 03, 2023 0.2255 0.2350 0.2184 0.2201 492,409 -0.01(-4.30%)
Feb 02, 2023 0.2114 0.2300 0.2114 0.2300 771,858 +0.02(+8.80%)
Feb 01, 2023 0.2039 0.2160 0.1950 0.2114 543,483 +0.01(+5.44%)
Jan 31, 2023 0.1995 0.2250 0.1930 0.2005 929,021 +0.01(+2.77%)
Jan 30, 2023 0.1910 0.1999 0.1910 0.1951 292,264 -0.00(-0.41%)
Jan 27, 2023 0.1940 0.2039 0.1901 0.1959 339,779 -0.00(-0.05%)
Jan 26, 2023 0.1983 0.2038 0.1901 0.1960 418,123 -0.00(-1.21%)
Jan 25, 2023 0.1988 0.1999 0.1902 0.1984 422,109 -0.00(-0.20%)
Jan 24, 2023 0.2056 0.2056 0.1942 0.1988 252,334 -0.00(-0.40%)
Jan 23, 2023 0.1900 0.2098 0.1940 0.1996 759,093 +0.01(+2.83%)
Jan 20, 2023 0.1910 0.1993 0.1890 0.1941 476,214 +0.01(+3.52%)
Jan 19, 2023 0.2000 0.2001 0.1850 0.1875 504,652 -0.02(-8.13%)
Jan 18, 2023 0.2250 0.2250 0.2023 0.2041 437,109 -0.01(-6.50%)
Jan 17, 2023 0.2200 0.2300 0.2104 0.2183 521,819 +0.00(+0.09%)
Jan 13, 2023 0.2100 0.2200 0.2084 0.2181 445,581 +0.00(+0.60%)
Jan 12, 2023 0.2300 0.2300 0.2064 0.2168 311,087 +0.00(+0.84%)
Jan 11, 2023 0.2100 0.2200 0.2100 0.2150 370,251 +0.00(+2.19%)
Jan 10, 2023 0.2080 0.2200 0.2036 0.2104 997,263 +0.01(+4.26%)
Jan 09, 2023 0.2000 0.2080 0.2000 0.2018 794,801 +0.00(+2.44%)
Jan 06, 2023 0.1686 0.1999 0.1686 0.1970 920,744 +0.03(+16.84%)
Jan 05, 2023 0.1693 0.1709 0.1655 0.1686 179,641 -0.00(-0.41%)
Jan 04, 2023 0.1700 0.1710 0.1581 0.1693 480,398 +0.00(+2.54%)
Jan 03, 2023 0.1648 0.1750 0.1600 0.1651 678,651 -0.00(-2.48%)
Dec 30, 2022 0.1520 0.1750 0.1495 0.1693 1,191,497 +0.02(+11.53%)
Dec 29, 2022 0.1433 0.1589 0.1413 0.1518 591,900 +0.00(+0.46%)
Dec 28, 2022 0.1500 0.1639 0.1500 0.1511 509,801 -0.00(-2.14%)
Dec 27, 2022 0.1355 0.1690 0.1355 0.1544 421,087 -0.00(-1.03%)
Dec 23, 2022 0.1521 0.1666 0.1412 0.1560 700,694 -0.00(-2.44%)
Dec 22, 2022 0.1524 0.1705 0.1524 0.1599 560,139 -0.00(-0.06%)
Dec 21, 2022 0.1323 0.1700 0.1300 0.1600 860,642 +0.02(+11.50%)
Dec 20, 2022 0.1530 0.1700 0.1425 0.1435 1,229,694 -0.01(-8.07%)
Dec 19, 2022 0.1510 0.1678 0.1502 0.1561 717,025 +0.01(+4.07%)
Dec 16, 2022 0.1650 0.1798 0.1500 0.1500 984,656 -0.02(-11.82%)
Dec 15, 2022 0.1561 0.1816 0.1561 0.1701 694,386 +0.01(+3.97%)
Dec 14, 2022 0.1700 0.1770 0.1635 0.1636 355,333 -0.01(-4.50%)
Dec 13, 2022 0.1828 0.1889 0.1542 0.1713 696,124 -0.01(-6.29%)
Dec 12, 2022 0.1902 0.1902 0.1800 0.1828 569,269 -0.00(-0.71%)
Dec 09, 2022 0.1846 0.1900 0.1825 0.1841 272,469 -0.01(-3.05%)
Dec 08, 2022 0.1850 0.1998 0.1805 0.1899 622,968 +0.00(+1.61%)
Dec 07, 2022 0.1865 0.1900 0.1825 0.1869 297,499 +0.00(+0.86%)
Dec 06, 2022 0.1905 0.2080 0.1803 0.1853 482,297 -0.01(-3.74%)
Dec 05, 2022 0.1940 0.2090 0.1913 0.1925 499,567 -0.01(-3.75%)
Dec 02, 2022 0.2000 0.2046 0.1906 0.2000 299,417 -0.00(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.