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

Adma Biologics (NQ: ADMA )

9.210 +0.150 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2017 3.115 3.115 2.880 2.900 40,485 -0.06(-2.03%)
Nov 29, 2017 3.050 3.190 2.930 2.960 30,880 -0.12(-3.90%)
Nov 28, 2017 3.110 3.150 2.860 3.080 122,572 -0.05(-1.60%)
Nov 27, 2017 3.160 3.367 3.101 3.130 46,866 -0.06(-1.88%)
Nov 24, 2017 3.200 3.300 3.093 3.190 91,186 +0.02(+0.63%)
Nov 22, 2017 2.920 3.190 2.900 3.170 92,251 +0.27(+9.31%)
Nov 21, 2017 2.890 3.008 2.840 2.900 50,619 +0.03(+1.05%)
Nov 20, 2017 3.020 3.041 2.850 2.870 75,655 +0.02(+0.70%)
Nov 17, 2017 3.230 3.290 2.750 2.850 479,413 -0.35(-10.94%)
Nov 16, 2017 3.200 3.253 3.100 3.200 405,380 +0.14(+4.58%)
Nov 15, 2017 2.800 3.480 2.800 3.060 703,399 +0.31(+11.27%)
Nov 14, 2017 2.830 2.930 2.540 2.750 580,421 +0.27(+10.89%)
Nov 13, 2017 2.300 2.800 2.279 2.480 239,158 +0.16(+6.90%)
Nov 10, 2017 2.290 2.380 2.100 2.320 341,841 -0.08(-3.33%)
Nov 09, 2017 2.250 2.520 2.220 2.400 1,762,154 +0.24(+11.11%)
Nov 08, 2017 2.240 2.750 2.113 2.160 228,391 -0.08(-3.57%)
Nov 07, 2017 2.030 2.250 2.030 2.240 43,676 +0.18(+8.74%)
Nov 06, 2017 2.200 2.200 2.010 2.060 127,500 -0.18(-8.04%)
Nov 03, 2017 2.200 2.260 2.160 2.240 20,998 +0.04(+1.59%)
Nov 02, 2017 2.440 2.440 2.180 2.205 63,302 -0.23(-9.63%)
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.