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

Adma Biologics (NQ: ADMA )

9.210 +0.150 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2018 2.250 2.400 2.240 2.390 234,300 +0.16(+7.17%)
Dec 28, 2018 2.320 2.350 2.130 2.230 349,400 -0.11(-4.70%)
Dec 27, 2018 2.110 2.350 2.080 2.340 508,682 +0.17(+7.83%)
Dec 26, 2018 2.390 2.440 2.160 2.170 484,390 -0.22(-9.21%)
Dec 24, 2018 2.380 2.510 2.300 2.390 362,500 -0.02(-0.83%)
Dec 21, 2018 2.280 2.560 2.220 2.410 694,600 +0.12(+5.24%)
Dec 20, 2018 2.750 2.850 2.130 2.290 1,722,067 -1.92(-45.61%)
Dec 19, 2018 3.960 4.500 3.960 4.210 342,283 +0.20(+4.99%)
Dec 18, 2018 4.500 4.630 3.900 4.010 282,899 -0.44(-9.89%)
Dec 17, 2018 4.660 4.790 4.400 4.450 225,803 -0.08(-1.77%)
Dec 14, 2018 4.820 4.980 4.490 4.530 152,900 -0.30(-6.21%)
Dec 13, 2018 4.770 4.860 4.584 4.830 71,318 +0.08(+1.68%)
Dec 12, 2018 4.790 4.875 4.700 4.750 72,051 -0.02(-0.42%)
Dec 11, 2018 4.460 4.810 4.450 4.770 93,128 +0.32(+7.19%)
Dec 10, 2018 4.710 4.720 4.380 4.450 192,258 -0.29(-6.12%)
Dec 07, 2018 4.940 4.980 4.660 4.740 96,900 -0.19(-3.85%)
Dec 06, 2018 4.930 5.096 4.740 4.930 276,782 -0.01(-0.20%)
Dec 04, 2018 5.220 5.230 4.820 4.940 255,800 -0.32(-6.08%)
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.