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

Adma Biologics (NQ: ADMA )

6.558 +0.118 (+1.83%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 26, 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%)
Apr 01, 2016 8.190 8.730 8.160 8.420 22,197 +0.33(+4.08%)
Mar 31, 2016 7.960 8.182 7.811 8.090 32,938 +0.20(+2.53%)
Mar 30, 2016 7.810 8.020 7.810 7.890 21,474 +0.01(+0.13%)
Mar 29, 2016 7.670 7.920 7.300 7.880 30,358 +0.15(+1.94%)
Mar 28, 2016 7.560 8.280 7.150 7.730 66,265 +0.44(+6.04%)
Mar 24, 2016 6.290 7.290 7.290 7.290 43,200 +1.08(+17.39%)
Mar 23, 2016 6.010 6.610 6.000 6.210 9,422 +0.03(+0.49%)
Mar 22, 2016 6.040 6.208 6.040 6.180 8,258 +0.20(+3.34%)
Mar 21, 2016 5.750 6.160 5.530 5.980 20,679 +0.19(+3.28%)
Mar 18, 2016 5.260 5.970 5.220 5.790 44,545 +0.66(+12.87%)
Mar 17, 2016 5.090 5.310 4.960 5.130 15,386 +0.11(+2.19%)
Mar 16, 2016 5.120 5.120 5.010 5.020 5,569 -0.10(-1.95%)
Mar 15, 2016 5.100 5.120 4.950 5.120 15,711 +0.07(+1.39%)
Mar 14, 2016 4.980 5.050 4.900 5.050 9,427 +0.11(+2.23%)
Mar 11, 2016 4.970 4.981 4.840 4.940 7,481 -0.11(-2.18%)
Mar 10, 2016 5.070 5.078 4.890 5.050 7,757 +0.04(+0.80%)
Mar 09, 2016 4.810 5.090 4.810 5.010 9,968 +0.10(+2.04%)
Mar 08, 2016 4.820 5.050 4.500 4.910 12,857 -0.04(-0.81%)
Mar 07, 2016 5.500 5.510 4.900 4.950 16,411 -0.12(-2.37%)
Mar 04, 2016 5.060 5.100 4.800 5.070 16,384 +0.05(+1.00%)
Mar 03, 2016 4.990 5.090 4.930 5.020 6,778 +0.08(+1.62%)
Mar 02, 2016 4.930 4.950 4.810 4.940 9,988 +0.05(+1.02%)
Mar 01, 2016 5.200 5.200 4.860 4.890 18,206 +0.14(+2.95%)
Feb 29, 2016 4.240 4.970 4.240 4.750 46,202 +0.60(+14.46%)
Feb 26, 2016 4.565 4.565 4.150 4.150 33,321 -0.24(-5.47%)
Feb 25, 2016 4.596 4.596 4.370 4.390 11,055 -0.05(-1.13%)
Feb 24, 2016 4.390 4.560 4.370 4.440 19,036 +0.02(+0.45%)
Feb 23, 2016 4.520 4.550 4.360 4.420 17,234 -0.08(-1.78%)
Feb 22, 2016 4.400 4.655 4.360 4.500 44,532 +0.14(+3.21%)
Feb 19, 2016 4.270 4.580 4.270 4.360 77,260 +0.10(+2.35%)
Feb 18, 2016 4.400 4.410 4.260 4.260 36,406 -0.24(-5.33%)
Feb 17, 2016 4.426 4.550 4.390 4.500 30,400 +0.10(+2.29%)
Feb 16, 2016 4.450 4.610 4.390 4.399 14,080 -0.01(-0.24%)
Feb 12, 2016 4.440 4.410 4.410 4.410 25,400 +0.07(+1.61%)
Feb 11, 2016 4.550 4.600 4.340 4.340 56,187 -0.31(-6.67%)
Feb 10, 2016 4.490 4.670 4.420 4.650 51,454 +0.21(+4.73%)
Feb 09, 2016 4.970 5.309 4.431 4.440 45,628 -0.57(-11.38%)
Feb 08, 2016 6.810 6.810 4.810 5.010 26,854 -0.53(-9.57%)
Feb 05, 2016 5.580 5.590 5.500 5.540 15,229 -0.04(-0.81%)
Feb 04, 2016 5.670 5.700 5.510 5.585 10,869 -0.01(-0.27%)
Feb 03, 2016 5.830 5.830 5.520 5.600 7,216 -0.19(-3.28%)
Feb 02, 2016 5.950 6.050 5.750 5.790 18,522 -0.22(-3.66%)
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.