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

Adma Biologics (NQ: ADMA )

8.810 +1.880 (+27.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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.