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

Adma Biologics (NQ: ADMA )

6.270 +0.070 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Jul 03, 2017 3.820 3.950 3.726 3.740 3,164 +0.04(+1.08%)
Jun 30, 2017 3.715 3.790 3.630 3.700 53,321 -0.05(-1.33%)
Jun 29, 2017 3.710 3.900 3.630 3.750 30,803 -0.10(-2.60%)
Jun 28, 2017 4.000 4.190 3.630 3.850 54,177 -0.21(-5.17%)
Jun 27, 2017 3.900 4.420 3.801 4.060 223,728 +0.46(+12.78%)
Jun 26, 2017 3.190 3.800 3.179 3.600 96,116 +0.45(+14.29%)
Jun 23, 2017 2.960 3.150 2.930 3.150 124,317 +0.19(+6.42%)
Jun 22, 2017 3.000 3.040 2.950 2.960 102,194 -0.08(-2.63%)
Jun 21, 2017 3.000 3.040 3.000 3.040 12,213 +0.04(+1.33%)
Jun 20, 2017 3.140 3.140 2.970 3.000 47,256 -0.03(-1.12%)
Jun 19, 2017 3.050 3.050 3.000 3.034 33,765 -0.01(-0.36%)
Jun 16, 2017 3.169 3.170 2.960 3.045 91,553 -0.14(-4.25%)
Jun 15, 2017 3.130 3.180 3.070 3.180 29,121 +0.00(+0.00%)
Jun 14, 2017 3.353 3.353 3.123 3.180 59,823 -0.19(-5.64%)
Jun 13, 2017 3.401 3.420 3.337 3.370 91,701 -0.08(-2.32%)
Jun 12, 2017 3.390 3.450 3.250 3.450 58,345 +0.00(+0.00%)
Jun 09, 2017 3.480 3.520 3.450 3.450 21,551 -0.08(-2.27%)
Jun 08, 2017 3.650 3.685 3.507 3.530 11,962 -0.09(-2.49%)
Jun 07, 2017 3.860 3.860 3.610 3.620 24,195 -0.04(-1.09%)
Jun 06, 2017 4.000 4.000 3.610 3.660 31,479 -0.03(-0.81%)
Jun 05, 2017 3.800 3.997 3.620 3.690 13,595 -0.06(-1.60%)
Jun 02, 2017 3.850 3.928 3.720 3.750 14,479 -0.07(-1.84%)
Jun 01, 2017 3.630 3.870 3.630 3.820 7,572 +0.12(+3.24%)
May 31, 2017 3.750 3.850 3.700 3.700 19,241 -0.10(-2.63%)
May 30, 2017 4.340 4.340 3.800 3.800 27,527 -0.19(-4.79%)
May 26, 2017 3.700 3.991 3.593 3.991 36,128 +0.46(+13.06%)
May 25, 2017 3.491 3.550 3.450 3.530 16,336 -0.03(-0.84%)
May 24, 2017 3.630 3.758 3.420 3.560 11,489 -0.12(-3.26%)
May 23, 2017 3.700 3.810 3.610 3.680 20,295 +0.00(+0.00%)
May 22, 2017 3.740 3.890 3.610 3.680 17,722 -0.06(-1.60%)
May 19, 2017 3.900 4.040 3.710 3.740 42,422 -0.11(-2.86%)
May 18, 2017 4.100 4.100 3.850 3.850 39,943 -0.03(-0.77%)
May 17, 2017 4.140 4.150 3.770 3.880 67,965 -0.28(-6.70%)
May 16, 2017 4.350 4.350 4.110 4.159 26,940 -0.10(-2.38%)
May 15, 2017 4.100 4.330 4.040 4.260 30,172 -0.08(-1.84%)
May 12, 2017 4.250 4.410 4.250 4.340 10,771 +0.11(+2.60%)
May 11, 2017 4.224 4.540 4.000 4.230 156,697 +0.13(+3.17%)
May 10, 2017 4.450 4.480 4.080 4.100 36,135 -0.30(-6.82%)
May 09, 2017 4.598 4.598 4.380 4.400 22,902 -0.05(-1.12%)
May 08, 2017 4.560 4.600 4.450 4.450 43,308 -0.06(-1.33%)
May 05, 2017 4.500 4.580 4.500 4.510 19,402 +0.00(+0.00%)
May 04, 2017 4.590 4.590 4.390 4.510 23,983 +0.12(+2.73%)
May 03, 2017 4.220 4.490 4.000 4.390 63,677 +0.18(+4.28%)
May 02, 2017 4.360 4.513 4.200 4.210 32,957 -0.15(-3.44%)
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.