Skip to main content

Adma Biologics (NQ: ADMA )

6.570 -0.170 (-2.52%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.140 3.350 2.840 2.950 579,785 -0.20(-6.35%)
Jan 30, 2019 3.080 3.190 2.911 3.150 342,807 +0.08(+2.61%)
Jan 29, 2019 3.150 3.250 3.055 3.070 222,658 -0.06(-1.92%)
Jan 28, 2019 3.210 3.370 3.110 3.130 446,696 -0.09(-2.80%)
Jan 25, 2019 3.270 3.390 3.170 3.220 229,400 -0.01(-0.31%)
Jan 24, 2019 3.220 3.450 3.130 3.230 567,233 +0.01(+0.31%)
Jan 23, 2019 3.410 3.450 3.160 3.220 284,530 -0.18(-5.29%)
Jan 22, 2019 3.340 3.450 3.295 3.400 228,355 +0.04(+1.19%)
Jan 18, 2019 3.360 3.610 3.340 3.360 229,300 +0.00(+0.00%)
Jan 17, 2019 3.390 3.640 3.340 3.360 362,791 -0.04(-1.18%)
Jan 16, 2019 3.250 3.550 3.230 3.400 564,474 +0.16(+4.94%)
Jan 15, 2019 3.320 3.350 3.200 3.240 253,135 -0.07(-2.11%)
Jan 14, 2019 3.320 3.330 3.130 3.310 265,822 -0.04(-1.19%)
Jan 11, 2019 3.400 3.410 3.250 3.350 179,500 -0.04(-1.18%)
Jan 10, 2019 3.470 3.489 3.320 3.390 206,110 -0.03(-0.88%)
Jan 09, 2019 3.370 3.470 3.270 3.420 236,393 +0.01(+0.29%)
Jan 08, 2019 3.300 3.410 3.200 3.410 528,579 +0.27(+8.60%)
Jan 07, 2019 3.080 3.390 3.000 3.140 524,139 +0.19(+6.44%)
Jan 04, 2019 2.850 2.960 2.810 2.950 218,800 +0.14(+4.98%)
Jan 03, 2019 2.610 3.110 2.610 2.810 421,092 +0.19(+7.25%)
Jan 02, 2019 2.380 2.680 2.340 2.620 260,345 +0.23(+9.62%)
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%)
Dec 03, 2018 5.350 5.470 5.160 5.260 127,690 -0.01(-0.19%)
Nov 30, 2018 5.380 5.480 5.230 5.270 135,100 -0.14(-2.59%)
Nov 29, 2018 5.400 5.490 5.340 5.410 75,256 +0.01(+0.19%)
Nov 28, 2018 5.420 5.490 5.260 5.400 71,232 +0.01(+0.19%)
Nov 27, 2018 5.390 5.470 5.350 5.390 76,257 -0.02(-0.37%)
Nov 26, 2018 5.220 5.530 5.200 5.410 126,043 +0.25(+4.84%)
Nov 23, 2018 5.070 5.280 5.070 5.160 21,600 +0.06(+1.18%)
Nov 21, 2018 5.100 5.100 5.100 0 +0.09(+1.80%)
Nov 20, 2018 4.960 5.200 4.904 5.010 112,334 +0.00(+0.00%)
Nov 19, 2018 5.120 5.210 4.970 5.010 72,816 -0.14(-2.72%)
Nov 16, 2018 5.000 5.180 5.000 5.150 89,500 +0.12(+2.39%)
Nov 15, 2018 4.960 5.070 4.950 5.030 106,974 +0.02(+0.40%)
Nov 14, 2018 5.110 5.130 4.940 5.010 125,966 -0.10(-1.96%)
Nov 13, 2018 5.210 5.350 5.000 5.110 129,737 -0.05(-0.97%)
Nov 12, 2018 5.210 5.260 5.020 5.160 130,091 -0.10(-1.90%)
Nov 09, 2018 5.850 5.850 5.215 5.260 177,400 -0.48(-8.36%)
Nov 08, 2018 5.760 5.927 5.650 5.740 144,804 -0.02(-0.35%)
Nov 07, 2018 5.470 5.798 5.370 5.760 131,314 +0.27(+4.92%)
Nov 06, 2018 5.600 5.650 5.460 5.490 107,378 -0.11(-1.96%)
Nov 05, 2018 5.670 5.790 5.510 5.600 109,762 -0.02(-0.36%)
Nov 02, 2018 5.560 5.710 5.550 5.620 98,700 +0.09(+1.63%)
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.