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

Adma Biologics (NQ: ADMA )

6.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2017 2.940 3.090 2.910 3.080 25,454 +0.16(+5.48%)
Sep 28, 2017 3.190 3.236 2.800 2.920 60,271 -0.35(-10.70%)
Sep 27, 2017 3.260 3.320 3.100 3.270 28,546 -0.03(-0.91%)
Sep 26, 2017 3.300 3.325 3.267 3.300 5,939 -0.02(-0.60%)
Sep 25, 2017 3.349 3.350 3.280 3.320 6,475 +0.00(+0.00%)
Sep 22, 2017 3.160 3.320 3.150 3.320 7,597 +0.07(+2.15%)
Sep 21, 2017 3.300 3.320 3.192 3.250 2,380 -0.04(-1.22%)
Sep 20, 2017 3.090 3.290 3.090 3.290 10,090 +0.20(+6.47%)
Sep 19, 2017 3.310 3.410 3.020 3.090 31,222 -0.26(-7.76%)
Sep 18, 2017 3.300 3.590 3.300 3.350 37,609 +0.07(+2.13%)
Sep 15, 2017 3.250 3.550 3.250 3.280 34,979 -0.01(-0.30%)
Sep 14, 2017 3.580 3.650 3.180 3.290 52,381 -0.26(-7.32%)
Sep 13, 2017 3.670 3.790 3.510 3.550 33,526 -0.16(-4.31%)
Sep 12, 2017 3.640 3.750 3.460 3.710 14,959 +0.16(+4.51%)
Sep 11, 2017 3.480 3.600 3.400 3.550 23,232 +0.12(+3.50%)
Sep 08, 2017 3.580 3.868 3.400 3.430 191,008 -0.19(-5.25%)
Sep 07, 2017 3.570 3.700 3.500 3.620 41,610 +0.02(+0.56%)
Sep 06, 2017 3.600 3.610 3.510 3.600 17,681 +0.04(+1.12%)
Sep 05, 2017 3.420 3.620 3.420 3.560 13,732 +0.10(+2.89%)
Sep 01, 2017 3.620 3.620 3.260 3.460 32,996 +0.01(+0.29%)
Aug 31, 2017 3.388 3.590 3.350 3.450 26,942 -0.04(-1.15%)
Aug 30, 2017 3.312 3.550 3.270 3.490 35,715 +0.19(+5.76%)
Aug 29, 2017 3.000 3.320 3.000 3.300 30,735 +0.34(+11.49%)
Aug 28, 2017 3.090 3.190 2.950 2.960 25,220 -0.09(-2.95%)
Aug 25, 2017 3.070 3.180 2.950 3.050 8,866 -0.06(-1.93%)
Aug 24, 2017 3.010 3.130 2.870 3.110 11,854 +0.12(+4.01%)
Aug 23, 2017 2.910 3.028 2.777 2.990 14,564 +0.10(+3.46%)
Aug 22, 2017 2.812 2.923 2.801 2.890 9,417 +0.13(+4.71%)
Aug 21, 2017 3.050 3.110 2.670 2.760 102,426 -0.28(-9.21%)
Aug 18, 2017 3.150 3.160 3.000 3.040 13,959 -0.03(-0.98%)
Aug 17, 2017 3.100 3.190 3.010 3.070 16,485 +0.02(+0.66%)
Aug 16, 2017 3.040 3.080 3.011 3.050 7,465 -0.02(-0.65%)
Aug 15, 2017 2.924 3.071 2.924 3.070 4,105 +0.11(+3.72%)
Aug 14, 2017 2.850 3.170 2.850 2.960 27,031 +0.02(+0.68%)
Aug 11, 2017 2.950 3.040 2.760 2.940 36,784 +0.03(+1.03%)
Aug 10, 2017 3.110 3.110 2.810 2.910 43,131 -0.13(-4.28%)
Aug 09, 2017 3.110 3.190 2.950 3.040 114,289 -0.12(-3.80%)
Aug 08, 2017 3.139 3.270 3.139 3.160 15,323 -0.04(-1.25%)
Aug 07, 2017 3.230 3.310 3.100 3.200 57,572 -0.15(-4.48%)
Aug 04, 2017 3.439 3.439 3.150 3.350 28,869 +0.05(+1.52%)
Aug 03, 2017 3.470 3.590 3.150 3.300 67,882 -0.17(-4.90%)
Aug 02, 2017 3.130 3.470 3.120 3.470 26,895 +0.30(+9.45%)
Aug 01, 2017 3.400 3.580 3.110 3.171 116,120 -0.28(-8.10%)
Jul 31, 2017 3.400 3.520 3.340 3.450 15,905 +0.08(+2.37%)
Jul 28, 2017 3.670 3.760 3.310 3.370 129,216 -0.26(-7.16%)
Jul 27, 2017 3.720 3.750 3.410 3.630 75,558 -0.05(-1.36%)
Jul 26, 2017 3.610 3.792 3.560 3.680 19,234 +0.04(+1.10%)
Jul 25, 2017 3.710 3.770 3.640 3.640 27,637 -0.05(-1.36%)
Jul 24, 2017 3.521 3.761 3.521 3.690 29,512 +0.13(+3.65%)
Jul 21, 2017 3.830 3.830 3.550 3.560 101,251 -0.05(-1.39%)
Jul 20, 2017 3.730 3.810 3.580 3.610 49,688 -0.10(-2.70%)
Jul 19, 2017 3.830 3.620 3.710 85,857 +0.02(+0.54%)
Jul 18, 2017 3.710 3.790 3.610 3.690 25,193 -0.03(-0.81%)
Jul 17, 2017 3.550 3.890 3.550 3.720 40,495 +0.22(+6.29%)
Jul 14, 2017 3.250 3.500 3.250 3.500 393,124 +0.20(+6.06%)
Jul 13, 2017 3.300 3.380 3.253 3.300 85,736 +0.05(+1.54%)
Jul 12, 2017 3.200 3.350 3.030 3.250 797,077 +0.02(+0.62%)
Jul 11, 2017 3.480 3.480 3.230 3.230 60,279 -0.22(-6.38%)
Jul 10, 2017 3.510 3.553 3.430 3.450 10,088 -0.05(-1.43%)
Jul 07, 2017 3.550 3.610 3.481 3.500 10,766 -0.09(-2.49%)
Jul 06, 2017 3.500 3.630 3.450 3.589 16,732 +0.11(+3.14%)
Jul 05, 2017 3.720 3.720 3.430 3.480 20,709 -0.26(-6.95%)
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.