Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adma Biologics (NQ: ADMA )

6.590 +0.150 (+2.33%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 26, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.100 5.120 4.890 4.970 226,092 -0.13(-2.55%)
Apr 27, 2018 4.960 5.150 4.960 5.100 34,606 +0.14(+2.82%)
Apr 26, 2018 4.930 5.109 4.900 4.960 29,837 +0.03(+0.61%)
Apr 25, 2018 4.990 5.040 4.860 4.930 21,045 +0.01(+0.20%)
Apr 24, 2018 5.120 5.138 4.800 4.920 69,470 -0.21(-4.09%)
Apr 23, 2018 4.910 5.130 4.810 5.130 60,343 +0.25(+5.12%)
Apr 20, 2018 4.820 4.970 4.790 4.880 30,781 +0.06(+1.24%)
Apr 19, 2018 4.770 4.910 4.740 4.820 40,784 +0.10(+2.12%)
Apr 18, 2018 4.820 5.120 4.700 4.720 110,187 -0.13(-2.68%)
Apr 17, 2018 5.050 5.130 4.800 4.850 116,854 -0.22(-4.34%)
Apr 16, 2018 5.190 5.270 5.070 5.070 62,415 -0.13(-2.50%)
Apr 13, 2018 5.320 5.500 4.795 5.200 294,552 -0.09(-1.70%)
Apr 12, 2018 5.220 5.430 5.190 5.290 118,786 +0.05(+0.95%)
Apr 11, 2018 5.090 5.260 5.078 5.240 69,966 +0.09(+1.75%)
Apr 10, 2018 5.310 5.310 5.031 5.150 87,447 -0.16(-3.01%)
Apr 09, 2018 5.220 5.330 5.000 5.310 77,258 +0.12(+2.31%)
Apr 06, 2018 5.070 5.250 5.036 5.190 115,059 +0.08(+1.57%)
Apr 05, 2018 5.000 5.200 5.000 5.110 101,428 +0.14(+2.82%)
Apr 04, 2018 4.690 5.010 4.610 4.970 47,793 +0.28(+5.97%)
Apr 03, 2018 4.160 4.730 4.160 4.690 85,236 +0.30(+6.83%)
Apr 02, 2018 4.580 4.580 4.180 4.390 102,627 -0.21(-4.57%)
Mar 29, 2018 4.600 4.600 4.600 0 -0.06(-1.29%)
Mar 28, 2018 5.020 5.020 4.570 4.660 176,325 -0.36(-7.17%)
Mar 27, 2018 5.200 5.220 4.970 5.020 131,664 -0.19(-3.65%)
Mar 26, 2018 5.130 5.280 4.850 5.210 136,456 +0.06(+1.17%)
Mar 23, 2018 5.130 5.375 5.070 5.150 223,651 +0.04(+0.78%)
Mar 22, 2018 4.990 5.240 4.895 5.110 122,768 +0.14(+2.82%)
Mar 21, 2018 4.850 5.199 4.800 4.970 148,758 +0.11(+2.26%)
Mar 20, 2018 4.800 4.946 4.620 4.860 197,052 +0.08(+1.67%)
Mar 19, 2018 4.520 4.800 4.470 4.780 615,165 +0.26(+5.75%)
Mar 16, 2018 4.470 4.600 4.470 4.520 170,375 +0.03(+0.67%)
Mar 15, 2018 4.560 4.560 4.470 4.490 43,299 -0.04(-0.88%)
Mar 14, 2018 4.480 4.560 4.360 4.530 75,057 +0.07(+1.57%)
Mar 13, 2018 4.300 4.500 4.290 4.460 145,996 +0.16(+3.72%)
Mar 12, 2018 4.370 4.370 4.040 4.300 102,465 -0.03(-0.69%)
Mar 09, 2018 4.500 4.500 4.240 4.330 89,389 -0.12(-2.70%)
Mar 08, 2018 4.350 4.463 4.096 4.450 175,997 +0.22(+5.20%)
Mar 07, 2018 3.910 4.250 3.890 4.230 181,948 +0.32(+8.18%)
Mar 06, 2018 3.890 4.010 3.851 3.910 141,450 +0.07(+1.82%)
Mar 05, 2018 3.900 3.980 3.810 3.840 42,117 -0.08(-2.04%)
Mar 02, 2018 3.870 4.000 3.730 3.920 49,900 +0.06(+1.55%)
Mar 01, 2018 3.770 3.969 3.721 3.860 63,274 +0.11(+2.93%)
Feb 28, 2018 3.900 3.900 3.750 3.750 14,836 -0.15(-3.85%)
Feb 27, 2018 3.780 3.950 3.756 3.900 49,023 +0.13(+3.45%)
Feb 26, 2018 3.800 3.820 3.710 3.770 18,979 -0.01(-0.26%)
Feb 23, 2018 3.790 3.800 3.630 3.780 33,969 +0.01(+0.27%)
Feb 22, 2018 3.940 3.600 3.770 68,497 -0.12(-3.08%)
Feb 21, 2018 3.850 3.920 3.750 3.890 34,251 +0.03(+0.78%)
Feb 20, 2018 3.880 3.930 3.780 3.860 35,251 -0.03(-0.77%)
Feb 16, 2018 3.890 3.890 3.890 0 -0.05(-1.27%)
Feb 15, 2018 4.100 4.100 3.930 3.940 108,794 -0.08(-1.99%)
Feb 14, 2018 4.000 4.080 3.831 4.020 58,916 +0.07(+1.77%)
Feb 13, 2018 3.830 4.050 3.650 3.950 117,815 +0.12(+3.13%)
Feb 12, 2018 3.850 4.870 3.761 3.830 963,040 +0.12(+3.23%)
Feb 09, 2018 3.690 3.780 3.490 3.710 86,129 +0.07(+1.92%)
Feb 08, 2018 3.830 3.830 3.480 3.640 44,857 -0.17(-4.46%)
Feb 07, 2018 3.870 3.870 3.710 3.810 45,451 +0.01(+0.26%)
Feb 06, 2018 3.480 3.840 3.400 3.800 78,586 +0.30(+8.57%)
Feb 05, 2018 3.600 3.750 3.410 3.500 60,275 -0.21(-5.66%)
Feb 02, 2018 3.780 3.825 3.610 3.710 25,400 -0.07(-1.85%)
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.