Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adma Biologics (NQ: ADMA )

6.140 +0.160 (+2.68%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 16, 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 (%)
Sep 30, 2015 8.200 8.740 8.010 8.360 56,046 +0.33(+4.11%)
Sep 29, 2015 8.690 9.230 8.000 8.030 126,943 -0.76(-8.65%)
Sep 28, 2015 9.030 9.070 8.740 8.790 34,514 -0.24(-2.66%)
Sep 25, 2015 9.200 9.200 8.960 9.030 25,808 -0.11(-1.20%)
Sep 24, 2015 9.170 9.300 9.100 9.140 11,018 -0.04(-0.44%)
Sep 23, 2015 9.000 9.260 9.000 9.180 19,731 +0.24(+2.68%)
Sep 22, 2015 9.190 9.320 8.940 8.940 18,607 -0.30(-3.25%)
Sep 21, 2015 9.190 9.430 9.090 9.240 19,774 +0.19(+2.10%)
Sep 18, 2015 9.500 9.670 9.050 9.050 38,673 -0.47(-4.94%)
Sep 17, 2015 9.500 9.510 9.480 9.520 23,060 +0.03(+0.32%)
Sep 16, 2015 9.450 9.564 9.380 9.490 7,359 +0.05(+0.53%)
Sep 15, 2015 9.550 9.680 9.240 9.440 24,848 -0.14(-1.46%)
Sep 14, 2015 9.350 9.620 9.194 9.580 13,203 +0.23(+2.46%)
Sep 11, 2015 8.990 9.380 8.950 9.350 9,654 +0.36(+4.00%)
Sep 10, 2015 9.000 9.410 8.990 8.990 11,420 +0.04(+0.45%)
Sep 09, 2015 9.100 9.840 8.940 8.950 49,854 +0.05(+0.56%)
Sep 08, 2015 8.850 9.050 8.809 8.900 12,920 +0.15(+1.71%)
Sep 04, 2015 8.700 8.750 8.750 8.750 21,200 -0.05(-0.57%)
Sep 03, 2015 8.968 9.100 8.600 8.800 13,798 -0.02(-0.23%)
Sep 02, 2015 9.010 9.080 8.820 8.820 16,210 -0.20(-2.22%)
Sep 01, 2015 9.260 9.510 9.020 9.020 9,526 -0.21(-2.28%)
Aug 31, 2015 9.370 9.599 9.170 9.230 22,416 -0.14(-1.49%)
Aug 28, 2015 9.230 9.590 9.230 9.370 16,922 +0.12(+1.30%)
Aug 27, 2015 9.548 9.548 9.100 9.250 9,956 +0.23(+2.55%)
Aug 26, 2015 9.440 9.440 9.020 9.020 10,813 -0.14(-1.49%)
Aug 25, 2015 9.600 9.600 9.100 9.156 24,225 +0.06(+0.62%)
Aug 24, 2015 9.100 9.390 9.100 9.100 22,283 -0.03(-0.35%)
Aug 21, 2015 9.250 9.260 9.079 9.132 3,699 -0.14(-1.49%)
Aug 20, 2015 9.600 9.600 9.270 9.270 3,710 -0.17(-1.80%)
Aug 19, 2015 9.589 9.595 9.420 9.440 11,802 -0.11(-1.11%)
Aug 18, 2015 9.510 9.680 9.450 9.546 24,948 +0.10(+1.01%)
Aug 17, 2015 9.500 9.500 9.450 9.450 15,940 +0.14(+1.50%)
Aug 14, 2015 9.250 9.500 9.190 9.310 11,929 +0.01(+0.11%)
Aug 13, 2015 9.100 9.350 9.100 9.300 7,887 +0.29(+3.22%)
Aug 12, 2015 9.100 9.100 9.010 9.010 6,390 -0.09(-0.99%)
Aug 11, 2015 9.354 9.354 9.020 9.100 1,990 +0.05(+0.55%)
Aug 10, 2015 8.870 9.150 8.640 9.050 11,868 -0.22(-2.37%)
Aug 07, 2015 9.280 9.400 8.640 9.270 7,866 -0.06(-0.64%)
Aug 06, 2015 9.620 9.620 9.292 9.330 6,460 -0.16(-1.69%)
Aug 05, 2015 9.460 9.680 9.460 9.490 4,689 -0.16(-1.66%)
Aug 04, 2015 9.780 9.780 9.530 9.650 6,493 -0.03(-0.31%)
Aug 03, 2015 9.350 9.710 9.350 9.680 23,206 +0.36(+3.86%)
Jul 31, 2015 9.200 9.400 9.200 9.320 15,457 +0.34(+3.79%)
Jul 30, 2015 9.110 9.130 8.975 8.980 1,207 -0.12(-1.32%)
Jul 29, 2015 9.010 9.119 9.010 9.100 1,002 +0.16(+1.82%)
Jul 28, 2015 8.937 8.937 8.937 8.937 489 -0.01(-0.15%)
Jul 27, 2015 9.180 9.200 8.850 8.950 3,923 -0.18(-1.97%)
Jul 24, 2015 9.100 9.408 9.100 9.130 8,537 +0.04(+0.44%)
Jul 23, 2015 9.220 9.220 9.010 9.090 3,858 -0.13(-1.41%)
Jul 22, 2015 9.210 9.220 8.850 9.220 5,936 +0.13(+1.43%)
Jul 21, 2015 9.390 9.500 9.010 9.090 17,942 -0.38(-4.01%)
Jul 20, 2015 9.650 9.700 9.250 9.470 10,536 -0.19(-1.97%)
Jul 17, 2015 9.560 9.690 9.560 9.660 1,754 -0.00(-0.05%)
Jul 16, 2015 9.670 9.775 9.510 9.665 3,512 +0.00(+0.05%)
Jul 15, 2015 9.710 9.720 9.560 9.660 4,393 -0.05(-0.51%)
Jul 14, 2015 9.630 9.720 9.538 9.710 3,953 +0.09(+0.88%)
Jul 13, 2015 9.780 9.898 9.500 9.625 13,677 +0.01(+0.05%)
Jul 10, 2015 9.250 9.620 9.250 9.620 7,849 +0.27(+2.89%)
Jul 09, 2015 9.810 9.810 9.210 9.350 14,887 -0.46(-4.69%)
Jul 08, 2015 9.820 10.28 9.500 9.810 14,674 +0.09(+0.93%)
Jul 07, 2015 9.500 9.720 9.500 9.720 11,358 +0.22(+2.26%)
Jul 06, 2015 9.240 10.16 9.240 9.505 7,891 +0.05(+0.58%)
Jul 02, 2015 9.650 9.450 9.450 9.450 38,000 -0.05(-0.53%)
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.