FinData: Historical Data for NASDAQ, ADMP

Saturday, 20 April 2024

Adamis Pharmaceuticl

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.1500	0.1872	0.1350	0.1445	6,946,600
13/10/22	0.1450	0.1554	0.1302	0.1400	5,022,300
12/10/22	0.1986	0.2200	0.1611	0.1728	31,600,100
11/10/22	0.1283	0.1500	0.1200	0.1464	5,955,300
10/10/22	0.1306	0.1306	0.1250	0.1258	579,000
07/10/22	0.1315	0.1352	0.1206	0.1294	1,169,100
06/10/22	0.1438	0.1496	0.1380	0.1380	1,943,300
05/10/22	0.1581	0.1581	0.1415	0.1438	2,080,600
04/10/22	0.1599	0.1725	0.1410	0.1565	4,375,700
03/10/22	0.2084	0.2084	0.1500	0.1651	3,311,900
30/09/22	0.2300	0.2329	0.1954	0.1985	921,200
29/09/22	0.2213	0.2335	0.2209	0.2251	288,100
28/09/22	0.2482	0.2574	0.2251	0.2262	448,100
26/09/22	0.2212	0.2700	0.2200	0.2700	787,800
23/09/22	0.2571	0.2571	0.2249	0.2352	1,242,400
22/09/22	0.2267	0.2599	0.2245	0.2476	1,367,400
21/09/22	0.2000	0.2700	0.1810	0.2579	6,118,500
20/09/22	0.3740	0.3740	0.3405	0.3595	435,300
19/09/22	0.3456	0.3700	0.3400	0.3700	380,800
16/09/22	0.3300	0.3500	0.3300	0.3500	565,400
15/09/22	0.3400	0.3458	0.3304	0.3390	259,800
14/09/22	0.3476	0.3575	0.3330	0.3330	227,300
13/09/22	0.3600	0.3600	0.3380	0.3502	504,300
12/09/22	0.3400	0.3729	0.3307	0.3605	868,400
09/09/22	0.3400	0.3400	0.3215	0.3305	240,900
08/09/22	0.3225	0.3317	0.3128	0.3270	361,900
07/09/22	0.3280	0.3300	0.3100	0.3250	366,300
06/09/22	0.3400	0.3400	0.3219	0.3310	255,700
02/09/22	0.3329	0.3370	0.3244	0.3278	147,300
01/09/22	0.3300	0.3393	0.3220	0.3329	172,500
31/08/22	0.3200	0.3396	0.3200	0.3330	241,700
30/08/22	0.3200	0.3300	0.3200	0.3270	166,300
29/08/22	0.3200	0.3348	0.3200	0.3288	317,000
26/08/22	0.3300	0.3390	0.3200	0.3253	362,000
25/08/22	0.3400	0.3428	0.3316	0.3392	252,000
24/08/22	0.3200	0.3400	0.3200	0.3375	248,700
23/08/22	0.3270	0.3270	0.3150	0.3217	255,700
22/08/22	0.3240	0.3249	0.3171	0.3199	404,200
19/08/22	0.3314	0.3400	0.3200	0.3275	697,500
18/08/22	0.3200	0.3400	0.3100	0.3300	942,500
17/08/22	0.3348	0.3399	0.3202	0.3301	894,500
16/08/22	0.3375	0.3498	0.3375	0.3400	343,800
15/08/22	0.3397	0.3609	0.3301	0.3403	874,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%