Adamis Pharma (ADMP) Historical Stock Data

0.52 ↑0.00 (0.00%)

As of August 18, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, ADMP is down -0.53% a day on average. There have been 13 days where Adamis Pharma closed green and 17 days where ADMP closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-03	0.49	0.52	↑$0.03 (6.14%)	0.48	0.55	167.85K
2023-10-27	0.60	0.54	↓$0.06 (-10.14%)	0.53	0.61	225.36K
2023-10-23	0.59	0.59	↑$0.00 (0.25%)	0.57	0.60	112.85K
2023-10-20	0.59	0.58	↓$0.01 (-1.84%)	0.57	0.60	83.50K
2023-10-17	0.61	0.59	↓$0.02 (-2.95%)	0.59	0.62	62.08K
2023-10-13	0.58	0.58	↑$0.01 (0.92%)	0.56	0.60	143.98K
2023-10-06	0.60	0.56	↓$0.04 (-6.20%)	0.56	0.60	199.64K
2023-09-29	0.59	0.67	↑$0.08 (13.37%)	0.59	0.73	1.24M
2023-09-15	0.71	0.72	↑$0.01 (1.45%)	0.69	0.73	134.38K
2023-09-08	0.73	0.75	↑$0.02 (2.60%)	0.69	0.81	88.74K
2023-09-07	0.75	0.78	↑$0.03 (3.33%)	0.75	0.79	119.48K
2023-09-06	0.76	0.77	↑$0.00 (0.54%)	0.76	0.80	95.30K
2023-09-05	0.79	0.79	↓$0.00 (-0.49%)	0.75	0.80	100.06K
2023-09-01	0.80	0.79	↓$0.01 (-0.96%)	0.77	0.81	89.90K
2023-08-31	0.81	0.81	↓$0.00 (-0.42%)	0.79	0.83	80.60K
2023-08-30	0.86	0.81	↓$0.05 (-5.39%)	0.79	0.86	228.09K
2023-08-29	0.89	0.85	↓$0.04 (-4.28%)	0.84	0.90	174.37K
2023-08-28	0.82	0.86	↑$0.04 (4.88%)	0.82	0.93	355.01K
2023-08-25	0.78	0.83	↑$0.05 (5.99%)	0.77	0.85	266.82K
2023-08-24	0.78	0.78	↓$0.00 (-0.20%)	0.78	0.82	270.04K
2023-08-23	0.78	0.79	↑$0.01 (0.89%)	0.78	0.80	385.30K
2023-08-22	0.89	0.81	↓$0.08 (-8.96%)	0.77	0.89	597.99K
2023-08-21	0.89	0.89	↑$0.00 (0.55%)	0.86	0.98	408.67K
2023-08-18	0.98	0.89	↓$0.09 (-8.93%)	0.82	0.98	752.57K
2023-08-17	0.79	1.02	↑$0.23 (29.13%)	0.78	1.10	3.54M
2023-08-16	0.88	0.79	↓$0.09 (-10.28%)	0.77	0.88	896.10K
2023-08-15	1.05	0.92	↓$0.13 (-12.33%)	0.92	1.06	783.56K
2023-08-14	1.11	1.08	↓$0.03 (-2.70%)	1.02	1.16	774.98K
2023-08-11	1.16	1.14	↓$0.02 (-1.72%)	1.06	1.22	1.26M
2023-08-10	1.33	1.22	↓$0.11 (-8.27%)	1.20	1.33	790.06K