Indicators

Adma Biologics (NQ: ADMA )

6.810 +0.070 (+1.04%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	5.115	5.190	4.960	5.110	38,902	+0.00(+0.00%)
Jan 30, 2017	5.250	5.250	5.010	5.110	20,314	-0.17(-3.22%)
Jan 27, 2017	5.230	5.330	5.145	5.280	12,116	+0.03(+0.57%)
Jan 26, 2017	5.390	5.390	5.110	5.250	9,975	-0.03(-0.57%)
Jan 25, 2017	5.170	5.450	5.170	5.280	7,137	+0.18(+3.53%)
Jan 24, 2017	5.740	5.740	5.100	5.100	52,826	-0.36(-6.59%)
Jan 23, 2017	5.180	5.500	4.970	5.460	157,277	+0.40(+7.91%)
Jan 20, 2017	5.050	5.220	4.920	5.060	48,211	+0.03(+0.60%)
Jan 19, 2017	5.110	5.110	4.829	5.030	34,525	-0.08(-1.57%)
Jan 18, 2017	5.227	5.227	5.070	5.110	20,176	-0.11(-2.11%)
Jan 17, 2017	5.310	5.327	5.200	5.220	22,346	+0.05(+0.97%)
Jan 13, 2017		5.170	5.170	5.170	0	+0.04(+0.78%)
Jan 12, 2017	5.050	5.160	5.030	5.130	10,939	-0.01(-0.19%)
Jan 11, 2017	5.370	5.400	5.140	5.140	5,204	-0.11(-2.10%)
Jan 10, 2017	5.110	5.360	5.100	5.250	16,574	+0.06(+1.16%)
Jan 09, 2017	5.130	5.794	4.910	5.190	45,370	+0.05(+0.97%)
Jan 06, 2017	5.050	5.140	4.790	5.140	35,444	+0.09(+1.78%)
Jan 05, 2017	5.010	5.430	5.000	5.050	16,053	-0.01(-0.20%)
Jan 04, 2017	5.020	5.120	4.940	5.060	25,751	+0.08(+1.61%)

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.