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

Adma Biologics (NQ: ADMA )

6.200 +0.160 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2015 8.890 8.890 8.000 8.410 6,984 +0.05(+0.54%)
Apr 29, 2015 8.510 8.620 8.030 8.365 25,678 -0.14(-1.70%)
Apr 28, 2015 8.820 8.820 8.318 8.510 13,977 -0.12(-1.39%)
Apr 27, 2015 9.000 9.000 8.330 8.630 13,449 -0.37(-4.11%)
Apr 24, 2015 9.000 9.000 8.730 9.000 9,010 +0.00(+0.00%)
Apr 23, 2015 8.820 9.000 8.730 9.000 10,524 +0.02(+0.25%)
Apr 22, 2015 9.100 9.100 8.890 8.977 4,194 -0.03(-0.36%)
Apr 21, 2015 9.200 9.200 9.010 9.010 6,840 -0.02(-0.22%)
Apr 20, 2015 9.000 9.170 8.960 9.030 7,363 -0.12(-1.31%)
Apr 17, 2015 9.190 9.190 9.020 9.150 1,525 +0.02(+0.22%)
Apr 16, 2015 9.070 9.130 8.940 9.130 1,829 +0.19(+2.13%)
Apr 15, 2015 9.310 9.370 8.930 8.940 21,329 -0.07(-0.78%)
Apr 14, 2015 9.220 9.220 9.000 9.010 2,023 -0.02(-0.22%)
Apr 13, 2015 9.286 9.302 8.990 9.030 14,242 -0.10(-1.10%)
Apr 10, 2015 9.490 9.490 9.030 9.130 21,221 -0.26(-2.76%)
Apr 09, 2015 9.300 9.530 8.640 9.389 3,794 +0.21(+2.28%)
Apr 08, 2015 9.040 9.400 9.000 9.180 2,522 -0.15(-1.61%)
Apr 07, 2015 9.250 9.490 9.050 9.330 4,592 +0.07(+0.76%)
Apr 06, 2015 9.440 9.440 8.590 9.260 8,018 +0.00(+0.00%)
Apr 02, 2015 9.250 9.260 9.260 9.260 39,600 -0.07(-0.75%)
Apr 01, 2015 9.580 9.658 9.030 9.330 21,915 -0.47(-4.80%)
Mar 31, 2015 9.900 9.900 9.060 9.800 12,084 +0.63(+6.87%)
Mar 30, 2015 9.225 9.330 9.130 9.170 7,565 +0.02(+0.22%)
Mar 27, 2015 9.190 9.250 9.150 9.150 5,005 -0.08(-0.87%)
Mar 26, 2015 9.253 9.429 9.210 9.230 5,389 +0.07(+0.76%)
Mar 25, 2015 9.800 9.997 9.160 9.160 42,176 -0.69(-6.96%)
Mar 24, 2015 9.620 9.990 9.538 9.845 25,574 +0.38(+4.07%)
Mar 23, 2015 9.230 9.750 9.110 9.460 40,336 +0.39(+4.30%)
Mar 20, 2015 9.090 9.770 9.070 9.070 60,558 +0.15(+1.68%)
Mar 19, 2015 8.500 9.422 8.320 8.920 90,288 +0.72(+8.85%)
Mar 18, 2015 7.890 8.195 7.800 8.195 41,136 +0.29(+3.73%)
Mar 17, 2015 7.990 8.100 7.850 7.900 65,397 -0.09(-1.13%)
Mar 16, 2015 8.500 8.500 7.760 7.990 53,095 +0.24(+3.10%)
Mar 13, 2015 8.340 8.340 7.570 7.750 217,098 -0.47(-5.72%)
Mar 12, 2015 8.600 8.600 8.000 8.220 26,065 -0.38(-4.42%)
Mar 11, 2015 9.160 9.180 8.570 8.600 43,975 -0.76(-8.12%)
Mar 10, 2015 8.860 9.430 8.860 9.360 9,501 +0.18(+1.96%)
Mar 09, 2015 9.210 9.300 9.030 9.180 8,026 -0.03(-0.33%)
Mar 06, 2015 9.300 9.559 9.070 9.210 17,402 -0.39(-4.06%)
Mar 05, 2015 9.770 9.770 9.350 9.600 13,249 +0.23(+2.45%)
Mar 04, 2015 9.650 9.650 9.300 9.370 7,634 +0.02(+0.21%)
Mar 03, 2015 9.450 9.483 9.260 9.350 17,779 -0.15(-1.58%)
Mar 02, 2015 9.850 9.980 9.440 9.500 6,538 -0.04(-0.42%)
Feb 27, 2015 9.770 9.800 9.450 9.540 8,834 -0.04(-0.42%)
Feb 26, 2015 10.00 10.46 9.380 9.580 36,855 -0.47(-4.68%)
Feb 25, 2015 10.05 10.15 9.850 10.05 11,025 +0.00(+0.00%)
Feb 24, 2015 10.40 10.60 10.00 10.05 21,175 -0.35(-3.37%)
Feb 23, 2015 11.28 11.28 10.38 10.40 84,872 -0.08(-0.76%)
Feb 20, 2015 10.11 10.58 10.11 10.48 4,943 +0.09(+0.87%)
Feb 19, 2015 10.23 10.49 10.12 10.39 2,926 -0.13(-1.24%)
Feb 18, 2015 10.61 10.64 10.07 10.52 7,584 -0.11(-1.03%)
Feb 17, 2015 10.60 10.70 10.18 10.63 3,771 +0.20(+1.92%)
Feb 13, 2015 10.58 10.43 10.43 10.43 8,600 -0.14(-1.32%)
Feb 12, 2015 10.70 11.04 10.55 10.57 4,057 -0.13(-1.21%)
Feb 11, 2015 11.00 11.04 10.55 10.70 13,689 +0.20(+1.90%)
Feb 10, 2015 10.25 10.70 10.25 10.50 9,126 -0.06(-0.57%)
Feb 09, 2015 10.87 10.92 10.56 10.56 4,201 +0.00(+0.00%)
Feb 06, 2015 10.85 10.87 10.46 10.56 15,769 -0.42(-3.83%)
Feb 05, 2015 10.99 10.99 10.94 10.98 300 -0.01(-0.09%)
Feb 03, 2015 11.04 10.99 10.99 10.99 90 +0.14(+1.29%)
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.