Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adamis Pharmaceuticl
(NQ:
ADMP
)
0.7751
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 7, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
628.60
628.60
602.00
606.90
2,685
-6.30(-1.03%)
May 27, 2016
600.60
613.20
613.20
613.20
2,951
+17.85(+3.00%)
May 26, 2016
592.20
599.90
584.50
595.35
665
+3.15(+0.53%)
May 25, 2016
608.30
609.00
586.60
592.20
1,278
-10.50(-1.74%)
May 24, 2016
589.40
609.00
581.70
602.70
2,131
+21.70(+3.73%)
May 23, 2016
584.50
601.29
576.10
581.00
2,194
+0.70(+0.12%)
May 20, 2016
567.70
584.50
560.70
580.30
1,538
+10.50(+1.84%)
May 19, 2016
560.00
576.10
552.30
569.80
1,413
+4.90(+0.87%)
May 18, 2016
574.70
585.55
560.00
564.90
1,415
-9.80(-1.71%)
May 17, 2016
570.50
592.90
562.10
574.70
1,410
+7.00(+1.23%)
May 16, 2016
571.20
592.90
560.70
567.70
1,146
-2.80(-0.49%)
May 13, 2016
558.60
600.60
550.20
570.50
1,397
+11.20(+2.00%)
May 12, 2016
602.00
621.03
543.90
559.30
3,429
-35.70(-6.00%)
May 11, 2016
623.00
653.80
569.80
595.00
5,649
-34.30(-5.45%)
May 10, 2016
753.20
768.60
628.60
629.30
8,989
-79.10(-11.17%)
May 09, 2016
628.60
721.00
623.71
708.40
10,421
+77.00(+12.20%)
May 06, 2016
613.90
637.00
607.60
631.40
1,517
+4.20(+0.67%)
May 05, 2016
638.40
644.00
612.50
627.20
1,443
-0.70(-0.11%)
May 04, 2016
630.00
651.70
590.10
627.90
7,060
+3.50(+0.56%)
May 03, 2016
596.40
630.00
585.21
624.40
4,673
+30.80(+5.19%)
May 02, 2016
583.10
600.77
567.70
593.60
1,872
+16.10(+2.79%)
Apr 29, 2016
569.80
583.10
562.80
577.50
798
+2.10(+0.36%)
Apr 28, 2016
576.80
583.10
561.40
575.40
1,673
-8.40(-1.44%)
Apr 27, 2016
570.50
583.80
554.41
583.80
830
+13.30(+2.33%)
Apr 26, 2016
573.30
574.00
560.70
570.50
497
+1.40(+0.25%)
Apr 25, 2016
572.60
599.89
565.25
569.10
723
-3.50(-0.61%)
Apr 22, 2016
548.80
577.50
543.20
572.60
937
+29.40(+5.41%)
Apr 21, 2016
573.30
584.49
539.70
543.20
2,410
-23.80(-4.20%)
Apr 20, 2016
591.50
595.00
559.65
567.00
2,461
-16.80(-2.88%)
Apr 19, 2016
602.00
612.50
574.70
583.80
5,345
-19.60(-3.25%)
Apr 18, 2016
574.00
610.40
570.50
603.40
4,452
+34.30(+6.03%)
Apr 15, 2016
556.50
576.10
534.80
569.10
3,673
+4.20(+0.74%)
Apr 14, 2016
487.20
568.40
476.35
564.90
5,989
+82.60(+17.13%)
Apr 13, 2016
472.50
487.90
462.00
482.30
2,231
+11.90(+2.53%)
Apr 12, 2016
439.60
472.50
434.00
470.40
1,930
+27.30(+6.16%)
Apr 11, 2016
464.80
472.15
440.30
443.10
473
-13.30(-2.91%)
Apr 08, 2016
453.60
470.40
448.00
456.40
1,108
+9.10(+2.03%)
Apr 07, 2016
427.00
461.99
427.00
447.30
1,755
+20.30(+4.75%)
Apr 06, 2016
420.00
433.30
414.40
427.00
504
+4.20(+0.99%)
Apr 05, 2016
424.20
442.40
416.04
422.80
514
-7.70(-1.79%)
Apr 04, 2016
440.30
440.30
421.40
430.50
1,099
-2.80(-0.65%)
Apr 01, 2016
428.40
439.60
422.94
433.30
862
+4.20(+0.98%)
Mar 31, 2016
427.00
443.80
420.70
429.10
844
+4.90(+1.16%)
Mar 30, 2016
440.30
441.00
413.00
424.20
524
-5.60(-1.30%)
Mar 29, 2016
471.80
471.80
407.40
429.80
1,346
+38.50(+9.84%)
Mar 28, 2016
480.90
488.67
381.50
391.30
3,515
-72.80(-15.69%)
Mar 24, 2016
420.70
464.10
464.10
464.10
2,145
+45.50(+10.87%)
Mar 23, 2016
420.70
422.80
410.20
418.60
952
-1.40(-0.33%)
Mar 22, 2016
392.70
429.09
392.70
420.00
2,474
+23.80(+6.01%)
Mar 21, 2016
379.40
398.30
377.30
396.20
946
+13.30(+3.47%)
Mar 18, 2016
363.30
384.30
360.50
382.90
678
+16.80(+4.59%)
Mar 17, 2016
370.30
378.00
366.10
366.10
331
-6.30(-1.69%)
Mar 16, 2016
365.40
380.10
365.40
372.40
293
+2.80(+0.76%)
Mar 15, 2016
371.00
378.00
364.35
369.60
636
-2.10(-0.56%)
Mar 14, 2016
371.00
385.00
371.00
371.70
382
+4.20(+1.14%)
Mar 11, 2016
378.70
395.37
364.70
367.50
352
-11.20(-2.96%)
Mar 10, 2016
366.80
403.20
355.60
378.70
1,343
+8.40(+2.27%)
Mar 09, 2016
392.70
392.70
359.80
370.30
974
-22.40(-5.70%)
Mar 08, 2016
403.90
416.50
392.70
392.70
527
-13.30(-3.28%)
Mar 07, 2016
410.20
419.44
400.40
406.00
885
+2.10(+0.52%)
Mar 04, 2016
414.29
415.80
399.00
403.90
1,548
+2.80(+0.70%)
Mar 03, 2016
424.20
424.20
399.70
401.10
1,281
-21.00(-4.98%)
Mar 02, 2016
422.10
432.60
406.70
422.10
963
+0.00(+0.00%)
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
.