Indicators

Adma Biologics (NQ: ADMA )

6.740 +0.070 (+1.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.490	4.630	4.270	4.510	31,244	+0.00(+0.11%)
Apr 27, 2017	4.518	4.540	4.400	4.505	14,336	-0.00(-0.11%)
Apr 26, 2017	4.490	4.680	4.490	4.510	17,105	-0.02(-0.44%)
Apr 25, 2017	4.450	4.530	4.290	4.530	142,198	+0.09(+2.03%)
Apr 24, 2017	4.550	4.740	4.420	4.440	50,360	-0.12(-2.63%)
Apr 21, 2017	4.510	4.590	4.510	4.560	6,865	-0.05(-1.08%)
Apr 20, 2017	4.583	4.680	4.550	4.610	6,081	+0.05(+1.10%)
Apr 19, 2017	4.560	4.611	4.540	4.560	12,700	+0.05(+1.11%)
Apr 18, 2017	4.600	4.770	4.500	4.510	23,103	-0.09(-1.96%)
Apr 17, 2017	4.640	4.730	4.590	4.600	12,712	+0.00(+0.00%)
Apr 13, 2017	4.716	4.716	4.480	4.600	26,572	+0.01(+0.22%)
Apr 12, 2017	4.840	4.840	4.380	4.590	53,511	+0.01(+0.22%)
Apr 11, 2017	4.610	4.790	4.580	4.580	20,046	-0.04(-0.87%)
Apr 10, 2017	4.800	4.828	4.570	4.620	51,550	-0.07(-1.49%)
Apr 07, 2017	4.660	4.770	4.650	4.690	29,307	+0.00(+0.00%)
Apr 06, 2017	4.950	4.950	4.670	4.690	24,163	-0.16(-3.30%)
Apr 05, 2017	4.800	4.930	4.640	4.850	19,307	-0.01(-0.21%)
Apr 04, 2017	4.920	5.440	4.780	4.860	43,768	-0.12(-2.41%)

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.