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

Adma Biologics (NQ: ADMA )

6.910 +0.100 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2016 7.130 7.130 6.800 6.840 49,163 -0.13(-1.87%)
Apr 28, 2016 7.300 7.320 6.760 6.970 199,966 -0.66(-8.65%)
Apr 27, 2016 7.360 7.790 7.290 7.630 24,344 +0.32(+4.38%)
Apr 26, 2016 7.570 7.570 7.230 7.310 10,902 -0.18(-2.40%)
Apr 25, 2016 7.500 7.510 7.400 7.490 14,744 -0.09(-1.19%)
Apr 22, 2016 7.620 7.620 7.440 7.580 6,409 -0.07(-0.92%)
Apr 21, 2016 7.700 7.723 7.460 7.650 5,779 +0.06(+0.80%)
Apr 20, 2016 7.601 7.750 7.560 7.589 16,795 +0.07(+0.92%)
Apr 19, 2016 7.570 7.869 7.435 7.520 11,944 -0.01(-0.13%)
Apr 18, 2016 7.250 7.530 7.250 7.530 1,755 +0.09(+1.21%)
Apr 15, 2016 7.330 7.550 7.330 7.440 7,749 +0.00(+0.00%)
Apr 14, 2016 7.590 7.620 7.339 7.440 13,220 +0.13(+1.78%)
Apr 13, 2016 7.240 7.700 7.190 7.310 17,170 +0.03(+0.41%)
Apr 12, 2016 6.980 7.350 6.940 7.280 12,745 +0.21(+2.97%)
Apr 11, 2016 7.290 7.430 6.900 7.070 25,772 -0.25(-3.42%)
Apr 08, 2016 6.910 7.420 6.910 7.320 22,241 +0.42(+6.09%)
Apr 07, 2016 8.040 8.067 6.650 6.900 68,643 -1.19(-14.71%)
Apr 06, 2016 8.152 8.189 8.010 8.090 16,290 -0.02(-0.25%)
Apr 05, 2016 8.770 8.800 8.100 8.110 38,717 -0.49(-5.70%)
Apr 04, 2016 8.600 8.850 8.510 8.600 22,589 +0.18(+2.14%)
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.