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

Adma Biologics (NQ: ADMA )

6.440 -0.020 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2019 4.690 4.700 4.470 4.630 307,914 -0.04(-0.86%)
Apr 29, 2019 4.700 4.780 4.620 4.670 339,723 -0.03(-0.64%)
Apr 26, 2019 4.650 4.720 4.530 4.700 303,900 +0.04(+0.86%)
Apr 25, 2019 4.750 4.770 4.620 4.660 306,238 -0.12(-2.51%)
Apr 24, 2019 4.710 4.900 4.580 4.780 484,191 +0.05(+1.06%)
Apr 23, 2019 4.500 4.840 4.380 4.730 801,486 +0.15(+3.28%)
Apr 22, 2019 4.570 4.620 4.400 4.580 481,034 -0.04(-0.87%)
Apr 18, 2019 4.640 4.700 4.470 4.620 613,400 -0.06(-1.28%)
Apr 17, 2019 4.830 4.900 4.500 4.680 1,198,098 -0.17(-3.51%)
Apr 16, 2019 4.930 4.970 4.680 4.850 905,864 -0.10(-2.02%)
Apr 15, 2019 5.000 5.020 4.660 4.950 1,017,045 +0.02(+0.41%)
Apr 12, 2019 4.970 5.022 4.800 4.930 786,900 -0.04(-0.80%)
Apr 11, 2019 5.200 5.360 4.880 4.970 1,259,926 -0.27(-5.15%)
Apr 10, 2019 5.050 5.240 5.010 5.240 657,105 +0.13(+2.54%)
Apr 09, 2019 5.100 5.190 5.000 5.110 547,540 -0.03(-0.58%)
Apr 08, 2019 4.850 5.240 4.810 5.140 1,028,379 +0.06(+1.18%)
Apr 05, 2019 5.220 5.270 5.013 5.080 878,400 -0.11(-2.12%)
Apr 04, 2019 5.220 5.290 5.000 5.190 1,255,702 +0.07(+1.37%)
Apr 03, 2019 5.160 5.250 4.780 5.120 3,471,499 +0.06(+1.19%)
Apr 02, 2019 6.260 6.310 5.010 5.060 24,949,314 +0.99(+24.32%)
Apr 01, 2019 4.000 4.190 3.800 4.070 2,146,205 +0.28(+7.39%)
Mar 29, 2019 3.350 3.960 3.220 3.790 1,641,900 +0.50(+15.20%)
Mar 28, 2019 3.540 3.560 3.280 3.290 854,250 -0.31(-8.61%)
Mar 27, 2019 3.400 3.550 3.220 3.600 824,844 +0.25(+7.46%)
Mar 26, 2019 3.400 3.830 3.300 3.350 1,031,040 +0.05(+1.52%)
Mar 25, 2019 3.350 3.390 3.090 3.300 1,025,662 -0.01(-0.30%)
Mar 22, 2019 3.550 3.640 3.290 3.310 624,500 -0.19(-5.43%)
Mar 21, 2019 3.950 3.950 3.410 3.500 1,222,308 -0.40(-10.26%)
Mar 20, 2019 4.040 4.130 3.870 3.900 383,392 -0.07(-1.76%)
Mar 19, 2019 4.270 4.360 3.940 3.970 600,358 -0.27(-6.37%)
Mar 18, 2019 4.020 4.340 4.000 4.240 610,699 +0.25(+6.27%)
Mar 15, 2019 3.920 4.090 3.900 3.990 776,700 +0.06(+1.53%)
Mar 14, 2019 3.970 4.030 3.900 3.930 386,024 +0.04(+1.03%)
Mar 13, 2019 3.980 3.990 3.870 3.890 182,595 -0.04(-1.02%)
Mar 12, 2019 3.910 4.020 3.870 3.930 204,343 +0.04(+1.03%)
Mar 11, 2019 4.030 4.170 3.890 3.890 186,307 -0.12(-2.99%)
Mar 08, 2019 3.970 4.040 3.870 4.010 227,500 +0.06(+1.52%)
Mar 07, 2019 4.160 4.170 3.940 3.950 523,483 -0.22(-5.28%)
Mar 06, 2019 4.130 4.210 3.890 4.170 643,296 +0.02(+0.48%)
Mar 05, 2019 4.240 4.250 4.060 4.150 152,245 -0.11(-2.58%)
Mar 04, 2019 4.200 4.360 4.050 4.260 344,011 +0.09(+2.16%)
Mar 01, 2019 4.090 4.170 4.020 4.170 171,500 +0.08(+1.96%)
Feb 28, 2019 4.210 4.230 4.040 4.090 251,157 -0.11(-2.62%)
Feb 27, 2019 4.270 4.350 4.125 4.200 181,373 -0.08(-1.87%)
Feb 26, 2019 4.210 4.360 4.150 4.280 343,966 +0.03(+0.71%)
Feb 25, 2019 4.430 4.482 4.100 4.250 272,470 -0.10(-2.30%)
Feb 22, 2019 4.000 4.390 4.000 4.350 332,400 +0.37(+9.30%)
Feb 21, 2019 4.000 4.060 3.860 3.980 186,094 -0.02(-0.50%)
Feb 20, 2019 4.010 4.140 3.880 4.000 380,650 -0.00(-0.12%)
Feb 19, 2019 4.240 4.330 3.800 4.005 575,368 -0.21(-5.09%)
Feb 15, 2019 3.860 4.410 3.800 4.220 1,012,200 +0.40(+10.47%)
Feb 14, 2019 3.560 3.843 3.520 3.820 436,349 +0.22(+6.11%)
Feb 13, 2019 3.520 3.900 3.430 3.600 1,533,951 +0.12(+3.45%)
Feb 12, 2019 3.000 3.750 3.000 3.480 3,971,852 +0.60(+20.83%)
Feb 11, 2019 2.770 2.900 2.680 2.880 309,944 +0.11(+3.97%)
Feb 08, 2019 2.660 2.860 2.560 2.770 619,600 +0.16(+6.13%)
Feb 07, 2019 2.840 3.040 2.590 2.610 799,618 -0.17(-6.12%)
Feb 06, 2019 2.900 2.900 2.650 2.780 1,549,348 -0.11(-3.81%)
Feb 05, 2019 2.900 2.980 2.850 2.890 186,230 -0.05(-1.70%)
Feb 04, 2019 2.810 3.030 2.800 2.940 284,517 +0.12(+4.26%)
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.