Adamis Pharmaceuticals Corporation Common Stockのデータ

Adamis Pharmaceuticals Corporation Common Stockの基本情報

名前 Adamis Pharmaceuticals Corporation Common Stock
ティッカー ADMP
国 United States
上場年 nan
セクター Health Care

Adamis Pharmaceuticals Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.62 1.44 1.6 1.57 14406800.0 1.57
2021-02-12 1.56 1.42 1.51 1.55 8886100.0 1.55
2021-02-11 1.61 1.5 1.61 1.57 11390800.0 1.57
2021-02-10 1.69 1.39 1.68 1.65 22589800.0 1.65
2021-02-09 1.74 1.48 1.64 1.57 29285000.0 1.57
2021-02-08 1.54 1.28 1.3 1.45 38852800.0 1.45
2021-02-05 1.28 1.15 1.17 1.22 21371600.0 1.22
2021-02-04 1.18 1.11 1.14 1.14 18058100.0 1.14
2021-02-03 1.14 1.08 1.12 1.12 13242300.0 1.12
2021-02-02 1.17 1.05 1.12 1.1 17813200.0 1.1
2021-02-01 1.18 1.03 1.17 1.1 19212200.0 1.1
2021-01-29 1.21 1.09 1.14 1.15 37828900.0 1.15
2021-01-28 1.6 1.35 1.4 1.4 13980200.0 1.4
2021-01-27 1.5 1.25 1.43 1.35 23788300.0 1.35
2021-01-26 1.8 1.6 1.74 1.64 18886900.0 1.64
2021-01-25 1.75 1.58 1.73 1.72 30847100.0 1.72
2021-01-22 2.34 1.71 2.33 1.79 207315000.0 1.79
2021-01-21 1.29 1.1 1.18 1.27 84369500.0 1.27
2021-01-20 1.66 0.98 1.03 1.43 277533100.0 1.43
2021-01-19 0.84 0.75 0.8 0.81 7999900.0 0.81
2021-01-15 0.84 0.75 0.81 0.78 8513500.0 0.78
2021-01-14 0.84 0.76 0.78 0.81 12439700.0 0.81
2021-01-13 0.8 0.73 0.74 0.75 9848400.0 0.75
2021-01-12 0.79 0.69 0.71 0.73 12794400.0 0.73
2021-01-11 0.74 0.68 0.69 0.71 6288700.0 0.71
2021-01-08 0.72 0.67 0.7 0.7 5997300.0 0.7
2021-01-07 0.75 0.68 0.68 0.7 12519300.0 0.7
2021-01-06 0.77 0.58 0.6 0.66 23774200.0 0.66
2021-01-05 0.63 0.54 0.55 0.62 15320700.0 0.62
2021-01-04 0.56 0.49 0.5 0.54 7841400.0 0.54
2020-12-31 0.51 0.49 0.5 0.49 2584100.0 0.49
2020-12-30 0.5 0.49 0.5 0.5 1692300.0 0.5
2020-12-29 0.51 0.48 0.51 0.5 1931000.0 0.5
2020-12-28 0.53 0.5 0.5 0.52 2531700.0 0.52
2020-12-24 0.53 0.51 0.53 0.52 2034000.0 0.52
2020-12-23 0.6 0.5 0.52 0.52 12487400.0 0.52
2020-12-22 0.5 0.48 0.5 0.49 2344300.0 0.49
2020-12-21 0.51 0.5 0.51 0.5 1460300.0 0.5
2020-12-18 0.52 0.49 0.52 0.49 1443500.0 0.49
2020-12-17 0.53 0.5 0.51 0.52 1422400.0 0.52
2020-12-16 0.51 0.5 0.5 0.5 1379200.0 0.5
2020-12-15 0.54 0.5 0.53 0.51 2032100.0 0.51
2020-12-14 0.54 0.51 0.54 0.52 1825300.0 0.52
2020-12-11 0.55 0.5 0.54 0.52 5093200.0 0.52
2020-12-10 0.57 0.48 0.48 0.55 5754200.0 0.55
2020-12-09 0.5 0.47 0.5 0.49 2749500.0 0.49
2020-12-08 0.52 0.47 0.48 0.5 4720900.0 0.5
2020-12-07 0.51 0.47 0.5 0.48 2042400.0 0.48
2020-12-04 0.5 0.47 0.5 0.48 2140800.0 0.48
2020-12-03 0.5 0.47 0.5 0.47 3271800.0 0.47
2020-12-02 0.52 0.45 0.52 0.49 7825700.0 0.49
2020-12-01 0.54 0.45 0.45 0.53 17310800.0 0.53
2020-11-30 0.44 0.43 0.44 0.43 2242200.0 0.43
2020-11-27 0.44 0.42 0.43 0.44 1877900.0 0.44
2020-11-25 0.46 0.4 0.41 0.43 10291800.0 0.43
2020-11-24 0.41 0.4 0.41 0.41 4000700.0 0.41
2020-11-23 0.41 0.4 0.41 0.41 4140400.0 0.41
2020-11-20 0.41 0.4 0.41 0.41 3562300.0 0.41
2020-11-19 0.42 0.39 0.41 0.41 5536300.0 0.41
2020-11-18 0.41 0.4 0.41 0.4 3405900.0 0.4
2020-11-17 0.43 0.38 0.39 0.41 6332100.0 0.41
2020-11-16 0.47 0.4 0.42 0.4 29656700.0 0.4
2020-11-13 0.72 0.68 0.72 0.68 10143200.0 0.68
2020-11-12 0.74 0.69 0.72 0.72 6163400.0 0.72
2020-11-11 0.73 0.69 0.7 0.72 3990900.0 0.72
2020-11-10 0.71 0.68 0.7 0.69 3572900.0 0.69
2020-11-09 0.78 0.71 0.78 0.72 5490600.0 0.72
2020-11-06 0.74 0.68 0.7 0.72 5858100.0 0.72
2020-11-05 0.74 0.69 0.74 0.7 4126300.0 0.7
2020-11-04 0.77 0.71 0.74 0.73 1906000.0 0.73
2020-11-03 0.75 0.7 0.72 0.74 2354400.0 0.74
2020-11-02 0.73 0.69 0.71 0.71 1966400.0 0.71
2020-10-30 0.73 0.68 0.73 0.71 3448600.0 0.71
2020-10-29 0.79 0.68 0.71 0.73 2535900.0 0.73
2020-10-28 0.74 0.68 0.72 0.71 3079300.0 0.71
2020-10-27 0.8 0.75 0.8 0.76 1939200.0 0.76
2020-10-26 0.81 0.76 0.81 0.8 3852500.0 0.8
2020-10-23 0.82 0.78 0.82 0.79 1617200.0 0.79
2020-10-22 0.86 0.8 0.85 0.81 1793000.0 0.81
2020-10-21 0.86 0.79 0.81 0.86 2465500.0 0.86
2020-10-20 0.86 0.78 0.86 0.81 4522000.0 0.81
2020-10-19 0.94 0.86 0.92 0.87 3539700.0 0.87
2020-10-16 0.94 0.91 0.94 0.92 1761700.0 0.92
2020-10-15 0.96 0.85 0.88 0.91 4685600.0 0.91
2020-10-14 0.96 0.92 0.96 0.94 2946600.0 0.94
2020-10-13 1.0 0.92 1.0 0.97 4820500.0 0.97
2020-10-12 1.06 0.97 1.01 1.01 12197900.0 1.01
2020-10-09 1.03 0.86 0.94 0.98 15667600.0 0.98
2020-10-08 0.92 0.84 0.86 0.89 8150600.0 0.89
2020-10-07 0.85 0.77 0.79 0.83 4516200.0 0.83
2020-10-06 0.78 0.73 0.74 0.77 3811300.0 0.77
2020-10-05 0.77 0.73 0.74 0.73 1716800.0 0.73
2020-10-02 0.77 0.7 0.7 0.73 2684500.0 0.73
2020-10-01 0.8 0.76 0.79 0.77 1642700.0 0.77
2020-09-30 0.82 0.78 0.81 0.78 1803600.0 0.78
2020-09-29 0.82 0.76 0.79 0.8 2272300.0 0.8
2020-09-28 0.85 0.74 0.75 0.78 6093000.0 0.78
2020-09-25 0.77 0.71 0.71 0.72 2432100.0 0.72
2020-09-24 0.74 0.69 0.73 0.71 2386500.0 0.71
2020-09-23 0.79 0.72 0.79 0.74 2305000.0 0.74
2020-09-22 0.84 0.76 0.79 0.77 2234300.0 0.77
2020-09-21 0.8 0.72 0.74 0.78 4807100.0 0.78
2020-09-18 0.74 0.64 0.65 0.72 14095600.0 0.72
2020-09-17 0.8 0.76 0.79 0.79 1956900.0 0.79
2020-09-16 0.84 0.78 0.79 0.81 2544800.0 0.81
2020-09-15 0.8 0.75 0.78 0.79 1329300.0 0.79
2020-09-14 0.8 0.72 0.74 0.78 2265600.0 0.78
2020-09-11 0.78 0.71 0.77 0.73 1076600.0 0.73
2020-09-10 0.8 0.74 0.78 0.77 1234700.0 0.77
2020-09-09 0.85 0.75 0.75 0.77 5240200.0 0.77
2020-09-08 0.76 0.72 0.76 0.74 2676100.0 0.74
2020-09-04 0.78 0.62 0.65 0.77 6451900.0 0.77
2020-09-03 0.65 0.57 0.63 0.65 2597200.0 0.65
2020-09-02 0.63 0.59 0.63 0.6 1304000.0 0.6
2020-09-01 0.65 0.61 0.64 0.63 1177900.0 0.63
2020-08-31 0.68 0.62 0.64 0.66 1517100.0 0.66
2020-08-28 0.67 0.61 0.62 0.65 1799000.0 0.65
2020-08-27 0.71 0.58 0.71 0.62 6348700.0 0.62
2020-08-26 0.75 0.7 0.74 0.71 2756200.0 0.71
2020-08-25 0.8 0.7 0.71 0.74 5546700.0 0.74
2020-08-24 0.89 0.69 0.87 0.73 9007200.0 0.73
2020-08-21 0.98 0.86 0.9 0.89 5790400.0 0.89
2020-08-20 0.93 0.88 0.91 0.9 2386100.0 0.9
2020-08-19 0.99 0.9 0.98 0.92 2676500.0 0.92
2020-08-18 1.03 0.85 0.87 0.98 7718000.0 0.98
2020-08-17 0.95 0.91 0.92 0.94 3164900.0 0.94
2020-08-14 1.14 0.91 1.13 0.95 13120000.0 0.95
2020-08-13 1.02 0.92 0.97 1.02 4124000.0 1.02
2020-08-12 1.11 0.88 1.1 0.96 10605200.0 0.96
2020-08-11 1.22 1.11 1.2 1.14 3780400.0 1.14
2020-08-10 1.26 1.18 1.19 1.23 5132600.0 1.23
2020-08-07 1.28 1.15 1.21 1.18 5392300.0 1.18
2020-08-06 1.27 1.19 1.26 1.23 3474700.0 1.23
2020-08-05 1.3 1.21 1.25 1.26 5633000.0 1.26
2020-08-04 1.3 1.17 1.25 1.27 3136200.0 1.27
2020-08-03 1.31 1.18 1.22 1.26 7153900.0 1.26
2020-07-31 1.27 1.15 1.19 1.18 4857900.0 1.18
2020-07-30 1.41 1.2 1.32 1.23 11694900.0 1.23
2020-07-29 1.51 1.13 1.13 1.45 48814100.0 1.45
2020-07-28 1.2 0.97 1.04 1.11 14463300.0 1.11
2020-07-27 1.13 1.02 1.12 1.05 4322800.0 1.05
2020-07-24 1.07 0.9 1.01 1.05 7861100.0 1.05
2020-07-23 1.15 1.0 1.07 1.02 9703500.0 1.02
2020-07-22 1.05 0.82 0.97 1.04 19111800.0 1.04
2020-07-21 1.23 0.88 1.16 0.94 28226300.0 0.94
2020-07-20 1.13 0.8 0.83 1.07 30258500.0 1.07
2020-07-17 0.81 0.72 0.77 0.77 8731000.0 0.77
2020-07-16 0.83 0.66 0.68 0.75 17771600.0 0.75
2020-07-15 0.68 0.6 0.62 0.66 7217300.0 0.66
2020-07-14 0.65 0.58 0.62 0.61 3465000.0 0.61
2020-07-13 0.68 0.58 0.6 0.61 13150600.0 0.61
2020-07-10 0.6 0.51 0.51 0.58 5369400.0 0.58
2020-07-09 0.53 0.49 0.53 0.52 894300.0 0.52
2020-07-08 0.53 0.5 0.53 0.52 726100.0 0.52
2020-07-07 0.56 0.52 0.55 0.52 628600.0 0.52
2020-07-06 0.55 0.53 0.55 0.55 427200.0 0.55
2020-07-02 0.57 0.52 0.57 0.54 575700.0 0.54
2020-07-01 0.57 0.55 0.55 0.56 620500.0 0.56
2020-06-30 0.58 0.51 0.57 0.54 1736400.0 0.54
2020-06-29 0.6 0.56 0.6 0.57 770000.0 0.57
2020-06-26 0.61 0.56 0.57 0.58 1303200.0 0.58
2020-06-25 0.58 0.55 0.57 0.57 750800.0 0.57
2020-06-24 0.59 0.55 0.58 0.57 1321500.0 0.57
2020-06-23 0.62 0.58 0.6 0.59 1925400.0 0.59
2020-06-22 0.6 0.58 0.6 0.59 1225700.0 0.59
2020-06-19 0.64 0.59 0.62 0.59 1441400.0 0.59
2020-06-18 0.64 0.61 0.62 0.61 1129700.0 0.61
2020-06-17 0.66 0.59 0.59 0.65 1407600.0 0.65
2020-06-16 0.66 0.61 0.64 0.62 2140600.0 0.62
2020-06-15 0.74 0.6 0.68 0.64 12450500.0 0.64
2020-06-12 0.62 0.57 0.57 0.59 1111800.0 0.59
2020-06-11 0.62 0.56 0.59 0.58 1749000.0 0.58
2020-06-10 0.64 0.59 0.61 0.62 886000.0 0.62
2020-06-09 0.65 0.58 0.64 0.63 2124400.0 0.63
2020-06-08 0.68 0.53 0.54 0.66 4130800.0 0.66
2020-06-05 0.55 0.52 0.53 0.53 1161500.0 0.53
2020-06-04 0.53 0.5 0.5 0.51 789700.0 0.51
2020-06-03 0.51 0.48 0.49 0.51 1265100.0 0.51
2020-06-02 0.51 0.49 0.51 0.49 276800.0 0.49
2020-06-01 0.52 0.49 0.49 0.5 467900.0 0.5
2020-05-29 0.5 0.48 0.49 0.49 419500.0 0.49
2020-05-28 0.51 0.46 0.46 0.49 1091700.0 0.49
2020-05-27 0.53 0.5 0.51 0.5 1433300.0 0.5
2020-05-26 0.53 0.49 0.52 0.5 1552800.0 0.5
2020-05-22 0.56 0.47 0.48 0.53 4728600.0 0.53
2020-05-21 0.48 0.46 0.46 0.47 699500.0 0.47
2020-05-20 0.48 0.45 0.48 0.47 1326600.0 0.47
2020-05-19 0.5 0.45 0.5 0.47 3219500.0 0.47
2020-05-18 0.61 0.55 0.58 0.57 3274400.0 0.57
2020-05-15 0.57 0.52 0.56 0.53 1371200.0 0.53
2020-05-14 0.61 0.54 0.6 0.56 1681500.0 0.56
2020-05-13 0.65 0.54 0.55 0.57 6736900.0 0.57
2020-05-12 0.58 0.51 0.58 0.52 2961200.0 0.52
2020-05-11 0.53 0.47 0.47 0.51 1425000.0 0.51
2020-05-08 0.52 0.46 0.5 0.5 1543000.0 0.5
2020-05-07 0.58 0.47 0.47 0.5 6635800.0 0.5
2020-05-06 0.47 0.43 0.44 0.46 826100.0 0.46
2020-05-05 0.47 0.44 0.47 0.44 948700.0 0.44
2020-05-04 0.49 0.45 0.49 0.47 603100.0 0.47
2020-05-01 0.53 0.46 0.52 0.49 1615900.0 0.49
2020-04-30 0.55 0.5 0.54 0.52 1884900.0 0.52
2020-04-29 0.5 0.44 0.46 0.49 2209600.0 0.49
2020-04-28 0.48 0.41 0.41 0.45 1728300.0 0.45
2020-04-27 0.43 0.39 0.43 0.41 793000.0 0.41
2020-04-24 0.43 0.36 0.38 0.39 1986700.0 0.39
2020-04-23 0.38 0.34 0.35 0.37 1325300.0 0.37
2020-04-22 0.36 0.33 0.33 0.35 1300400.0 0.35
2020-04-21 0.37 0.32 0.36 0.33 2922900.0 0.33
2020-04-20 0.36 0.33 0.35 0.34 1154500.0 0.34
2020-04-17 0.36 0.33 0.36 0.35 1027600.0 0.35
2020-04-16 0.37 0.34 0.36 0.36 942700.0 0.36
2020-04-15 0.38 0.35 0.38 0.36 730900.0 0.36
2020-04-14 0.38 0.35 0.36 0.38 1803800.0 0.38
2020-04-13 0.36 0.34 0.35 0.36 1593200.0 0.36
2020-04-09 0.36 0.34 0.35 0.35 1948400.0 0.35
2020-04-08 0.38 0.34 0.36 0.35 1712000.0 0.35
2020-04-07 0.4 0.35 0.4 0.36 856500.0 0.36
2020-04-06 0.4 0.35 0.35 0.37 872800.0 0.37
2020-04-03 0.38 0.32 0.36 0.34 988000.0 0.34
2020-04-02 0.44 0.37 0.44 0.37 819000.0 0.37
2020-04-01 0.48 0.37 0.4 0.42 4217500.0 0.42
2020-03-31 0.4 0.35 0.4 0.36 560000.0 0.36
2020-03-30 0.38 0.33 0.35 0.37 483900.0 0.37
2020-03-27 0.41 0.36 0.4 0.37 809700.0 0.37
2020-03-26 0.44 0.4 0.44 0.41 658700.0 0.41
2020-03-25 0.45 0.39 0.42 0.44 1447600.0 0.44
2020-03-24 0.39 0.34 0.37 0.39 1524900.0 0.39
2020-03-23 0.37 0.32 0.35 0.36 1018600.0 0.36
2020-03-20 0.35 0.31 0.34 0.35 399200.0 0.35
2020-03-19 0.36 0.31 0.32 0.33 634300.0 0.33
2020-03-18 0.4 0.27 0.36 0.33 1417300.0 0.33
2020-03-17 0.36 0.32 0.35 0.35 484000.0 0.35
2020-03-16 0.37 0.33 0.37 0.34 529400.0 0.34
2020-03-13 0.5 0.35 0.36 0.37 910400.0 0.37
2020-03-12 0.41 0.35 0.4 0.35 986900.0 0.35
2020-03-11 0.49 0.4 0.48 0.4 883400.0 0.4
2020-03-10 0.5 0.46 0.46 0.47 274300.0 0.47
2020-03-09 0.5 0.45 0.5 0.47 470800.0 0.47
2020-03-06 0.56 0.51 0.54 0.51 375800.0 0.51
2020-03-05 0.57 0.52 0.57 0.53 357300.0 0.53
2020-03-04 0.57 0.52 0.54 0.56 377700.0 0.56
2020-03-03 0.56 0.5 0.5 0.54 441800.0 0.54
2020-03-02 0.59 0.53 0.57 0.56 302600.0 0.56
2020-02-28 0.57 0.49 0.49 0.57 781900.0 0.57
2020-02-27 0.53 0.4 0.5 0.52 1274300.0 0.52
2020-02-26 0.57 0.53 0.57 0.55 1121500.0 0.55
2020-02-25 0.63 0.57 0.61 0.57 692200.0 0.57
2020-02-24 0.63 0.59 0.61 0.61 566100.0 0.61
2020-02-21 0.65 0.58 0.63 0.63 1442900.0 0.63
2020-02-20 0.71 0.67 0.7 0.69 420000.0 0.69
2020-02-19 0.79 0.65 0.79 0.69 1882100.0 0.69
2020-02-18 0.79 0.7 0.72 0.77 863200.0 0.77