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

Adma Biologics (NQ: ADMA )

6.930 +0.070 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2018 5.400 5.400 5.150 5.370 147,060 +0.01(+0.19%)
Oct 30, 2018 5.300 5.480 5.210 5.360 358,774 +0.33(+6.56%)
Oct 29, 2018 5.370 5.370 4.865 5.030 263,482 -0.30(-5.63%)
Oct 26, 2018 5.530 5.580 5.250 5.330 117,400 -0.28(-4.99%)
Oct 25, 2018 5.500 5.790 5.420 5.610 338,684 +0.12(+2.19%)
Oct 24, 2018 5.510 5.530 5.300 5.490 287,226 +0.01(+0.18%)
Oct 23, 2018 5.390 5.610 5.310 5.480 163,981 -0.02(-0.36%)
Oct 22, 2018 5.540 5.540 5.400 5.500 147,706 -0.03(-0.54%)
Oct 19, 2018 5.570 5.620 5.400 5.530 305,300 -0.05(-0.90%)
Oct 18, 2018 5.380 5.660 5.351 5.580 252,830 +0.21(+3.91%)
Oct 17, 2018 5.270 5.560 4.500 5.370 597,776 +0.08(+1.51%)
Oct 16, 2018 5.380 5.410 5.140 5.290 182,947 -0.07(-1.31%)
Oct 15, 2018 5.200 5.410 5.070 5.360 152,436 +0.13(+2.49%)
Oct 12, 2018 5.580 5.630 5.130 5.230 289,600 -0.32(-5.85%)
Oct 11, 2018 5.610 5.650 5.370 5.555 243,053 -0.15(-2.54%)
Oct 10, 2018 5.930 5.990 5.640 5.700 166,754 -0.24(-4.04%)
Oct 09, 2018 5.720 6.005 5.568 5.940 219,638 +0.17(+2.95%)
Oct 08, 2018 5.880 5.970 5.600 5.770 119,175 -0.14(-2.37%)
Oct 05, 2018 5.970 6.200 5.700 5.910 175,000 -0.09(-1.50%)
Oct 04, 2018 6.120 6.120 5.910 6.000 156,024 -0.12(-1.96%)
Oct 03, 2018 6.450 6.450 5.940 6.120 298,817 +0.22(+3.73%)
Oct 02, 2018 5.880 6.090 5.750 5.900 279,481 +0.05(+0.85%)
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.