Adamis Pharmaceuticl (NQ: ADMP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		33.96	33.96	33.96	23,875	-1.04(-2.98%)
Dec 30, 2020	35.00	35.00	34.30	35.00	23,875	+0.24(+0.68%)
Dec 29, 2020	35.70	35.70	33.80	34.76	27,531	-1.32(-3.65%)
Dec 28, 2020	35.00	37.08	34.65	36.08	35,861	-0.18(-0.50%)
Dec 24, 2020	36.75	37.10	35.35	36.26	29,055	-0.34(-0.92%)
Dec 23, 2020	36.40	42.28	35.00	36.60	178,097	+2.48(+7.29%)
Dec 22, 2020	34.80	35.00	33.60	34.11	33,579	-0.81(-2.33%)
Dec 21, 2020	35.69	36.04	34.66	34.92	20,743	+0.29(+0.85%)
Dec 18, 2020	36.39	36.40	34.63	34.63	20,621	-1.77(-4.87%)
Dec 17, 2020	35.70	37.10	35.00	36.40	20,130	+1.43(+4.08%)
Dec 16, 2020	35.27	35.70	34.73	34.97	19,685	-0.84(-2.35%)
Dec 15, 2020	37.11	37.45	35.22	35.81	28,881	-0.84(-2.29%)
Dec 14, 2020	37.80	37.80	35.85	36.65	26,020	+0.57(+1.57%)
Dec 11, 2020	37.83	38.43	35.07	36.09	72,758	-2.41(-6.27%)
Dec 10, 2020	33.91	39.68	33.60	38.50	81,865	+4.19(+12.20%)
Dec 09, 2020	35.00	35.24	32.90	34.31	39,018	-0.38(-1.09%)
Dec 08, 2020	33.72	36.33	33.18	34.69	66,933	+1.16(+3.44%)
Dec 07, 2020	35.34	35.70	33.18	33.54	28,921	-0.08(-0.23%)
Dec 04, 2020	34.93	34.93	32.98	33.61	30,582	+0.59(+1.80%)
Dec 03, 2020	35.00	35.00	32.91	33.02	46,516	-1.33(-3.87%)
Dec 02, 2020	36.40	36.40	31.75	34.35	111,468	-2.75(-7.42%)
Dec 01, 2020	31.50	37.80	31.50	37.10	245,739	+6.77(+22.32%)
Nov 30, 2020	30.47	30.70	29.75	30.33	31,668	-0.47(-1.52%)
Nov 27, 2020	30.41	30.80	29.50	30.80	26,825	+0.39(+1.27%)
Nov 25, 2020	28.80	32.20	28.15	30.41	147,024	+1.57(+5.44%)
Nov 24, 2020	28.35	28.91	27.65	28.85	56,995	+0.50(+1.75%)
Nov 23, 2020	28.84	28.84	28.00	28.35	57,787	-0.30(-1.05%)
Nov 20, 2020	28.52	28.91	27.65	28.65	50,997	+0.18(+0.64%)
Nov 19, 2020	28.35	29.26	27.09	28.47	78,446	+0.28(+0.99%)
Nov 18, 2020	28.52	28.83	28.00	28.19	48,470	-0.34(-1.18%)
Nov 17, 2020	27.31	29.75	26.29	28.52	90,375	+0.36(+1.27%)
Nov 16, 2020	29.41	32.75	27.90	28.17	422,878	-19.75(-41.22%)
Nov 13, 2020	50.40	50.40	47.60	47.92	150,608	-2.13(-4.25%)
Nov 12, 2020	50.05	52.14	48.37	50.05	88,278	-0.64(-1.27%)
Nov 11, 2020	49.00	51.37	47.96	50.69	56,923	+2.39(+4.96%)
Nov 10, 2020	49.13	49.69	47.60	48.30	50,748	-1.40(-2.82%)
Nov 09, 2020	53.20	54.60	49.70	49.70	77,672	-1.04(-2.06%)
Nov 06, 2020	48.30	51.94	47.56	50.74	83,687	+1.75(+3.57%)
Nov 05, 2020	51.45	51.80	48.03	48.99	58,756	-2.02(-3.97%)
Nov 04, 2020	51.80	53.89	49.36	51.02	27,131	-0.44(-0.86%)
Nov 03, 2020	50.23	52.74	49.07	51.46	33,409	+1.76(+3.54%)
Nov 02, 2020	49.70	51.10	48.30	49.70	27,940	+0.27(+0.54%)
Oct 30, 2020	51.10	51.10	47.77	49.43	49,415	-1.83(-3.58%)
Oct 29, 2020	49.78	55.16	47.88	51.27	36,167	+1.57(+3.15%)
Oct 28, 2020	50.40	51.80	47.60	49.70	43,961	-3.33(-6.28%)
Oct 27, 2020	55.87	56.00	52.51	53.03	27,599	-2.84(-5.09%)
Oct 26, 2020	56.70	56.70	52.88	55.87	54,947	+0.34(+0.60%)
Oct 23, 2020	57.32	57.32	54.61	55.54	23,101	-1.16(-2.05%)
Oct 22, 2020	59.50	60.20	56.00	56.70	25,613	-3.46(-5.76%)
Oct 21, 2020	56.55	60.34	55.32	60.16	35,116	+3.63(+6.41%)
Oct 20, 2020	60.20	60.20	54.82	56.54	64,482	-4.46(-7.31%)
Oct 19, 2020	64.67	65.61	60.43	61.00	50,539	-3.68(-5.68%)
Oct 16, 2020	65.67	65.77	63.88	64.67	25,167	+0.90(+1.40%)
Oct 15, 2020	61.60	66.85	59.50	63.78	66,241	-2.02(-3.07%)
Oct 14, 2020	67.20	67.20	64.40	65.80	42,023	-2.10(-3.09%)
Oct 13, 2020	70.00	70.00	64.40	67.90	68,785	-2.80(-3.96%)
Oct 12, 2020	70.70	74.20	67.20	70.70	173,950	+1.78(+2.59%)
Oct 09, 2020	65.80	72.10	60.22	68.92	223,821	+6.62(+10.62%)
Oct 08, 2020	60.20	64.40	58.10	62.30	115,802	+4.20(+7.23%)
Oct 07, 2020	55.30	59.50	53.90	58.10	64,509	+4.20(+7.79%)
Oct 06, 2020	51.62	54.58	51.18	53.90	54,386	+2.68(+5.23%)
Oct 05, 2020	51.80	53.88	51.10	51.22	24,520	+0.12(+0.23%)
Oct 02, 2020	49.24	53.69	49.24	51.10	38,348	-2.80(-5.19%)

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.