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

Adma Biologics (NQ: ADMA )

6.670 +0.150 (+2.30%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Jan 31, 2018 3.810 3.810 3.370 3.720 158,447 -0.10(-2.62%)
Jan 30, 2018 4.090 4.090 3.860 3.820 75,167 -0.21(-5.21%)
Jan 29, 2018 3.990 4.050 3.840 4.030 70,684 +0.09(+2.28%)
Jan 26, 2018 3.840 3.960 3.650 3.940 50,417 +0.14(+3.68%)
Jan 25, 2018 3.690 3.850 3.690 3.800 69,553 +0.14(+3.83%)
Jan 24, 2018 3.670 3.910 3.640 3.660 78,932 -0.01(-0.27%)
Jan 23, 2018 3.620 3.670 3.590 3.670 62,050 +0.09(+2.51%)
Jan 22, 2018 3.540 3.650 3.460 3.580 136,027 +0.04(+1.13%)
Jan 19, 2018 3.700 3.700 3.520 3.540 81,763 -0.12(-3.28%)
Jan 18, 2018 3.610 3.740 3.510 3.660 64,540 +0.08(+2.23%)
Jan 17, 2018 3.620 3.720 3.488 3.580 59,313 +0.00(+0.00%)
Jan 16, 2018 3.600 3.670 3.481 3.580 154,822 +0.01(+0.28%)
Jan 12, 2018 3.570 3.570 3.570 0 -0.12(-3.25%)
Jan 11, 2018 3.390 4.060 3.338 3.690 229,638 +0.32(+9.50%)
Jan 10, 2018 3.460 3.490 3.280 3.370 66,992 -0.07(-2.03%)
Jan 09, 2018 3.340 3.540 3.230 3.440 110,035 +0.14(+4.24%)
Jan 08, 2018 3.290 3.370 3.150 3.300 65,523 +0.07(+2.17%)
Jan 05, 2018 3.260 3.400 3.200 3.230 88,766 -0.06(-1.82%)
Jan 04, 2018 3.210 3.355 3.128 3.290 81,483 +0.08(+2.49%)
Jan 03, 2018 3.330 3.380 3.140 3.210 101,377 -0.09(-2.73%)
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.