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

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
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%)
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.