Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	3.900	3.900	3.750	3.750	14,836	-0.15(-3.85%)
Feb 27, 2018	3.780	3.950	3.756	3.900	49,023	+0.13(+3.45%)
Feb 26, 2018	3.800	3.820	3.710	3.770	18,979	-0.01(-0.26%)
Feb 23, 2018	3.790	3.800	3.630	3.780	33,969	+0.01(+0.27%)
Feb 22, 2018		3.940	3.600	3.770	68,497	-0.12(-3.08%)
Feb 21, 2018	3.850	3.920	3.750	3.890	34,251	+0.03(+0.78%)
Feb 20, 2018	3.880	3.930	3.780	3.860	35,251	-0.03(-0.77%)
Feb 16, 2018		3.890	3.890	3.890	0	-0.05(-1.27%)
Feb 15, 2018	4.100	4.100	3.930	3.940	108,794	-0.08(-1.99%)
Feb 14, 2018	4.000	4.080	3.831	4.020	58,916	+0.07(+1.77%)
Feb 13, 2018	3.830	4.050	3.650	3.950	117,815	+0.12(+3.13%)
Feb 12, 2018	3.850	4.870	3.761	3.830	963,040	+0.12(+3.23%)
Feb 09, 2018	3.690	3.780	3.490	3.710	86,129	+0.07(+1.92%)
Feb 08, 2018	3.830	3.830	3.480	3.640	44,857	-0.17(-4.46%)
Feb 07, 2018	3.870	3.870	3.710	3.810	45,451	+0.01(+0.26%)
Feb 06, 2018	3.480	3.840	3.400	3.800	78,586	+0.30(+8.57%)
Feb 05, 2018	3.600	3.750	3.410	3.500	60,275	-0.21(-5.66%)
Feb 02, 2018	3.780	3.825	3.610	3.710	25,400	-0.07(-1.85%)

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.