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

Adma Biologics (NQ: ADMA )

6.550 +0.110 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 3.900 3.900 3.750 3.750 14,836 -0.15(-3.85%)
Feb 27, 2018 3.780 3.950 3.756 3.900 49,023 +0.13(+3.45%)
Feb 26, 2018 3.800 3.820 3.710 3.770 18,979 -0.01(-0.26%)
Feb 23, 2018 3.790 3.800 3.630 3.780 33,969 +0.01(+0.27%)
Feb 22, 2018 3.940 3.600 3.770 68,497 -0.12(-3.08%)
Feb 21, 2018 3.850 3.920 3.750 3.890 34,251 +0.03(+0.78%)
Feb 20, 2018 3.880 3.930 3.780 3.860 35,251 -0.03(-0.77%)
Feb 16, 2018 3.890 3.890 3.890 0 -0.05(-1.27%)
Feb 15, 2018 4.100 4.100 3.930 3.940 108,794 -0.08(-1.99%)
Feb 14, 2018 4.000 4.080 3.831 4.020 58,916 +0.07(+1.77%)
Feb 13, 2018 3.830 4.050 3.650 3.950 117,815 +0.12(+3.13%)
Feb 12, 2018 3.850 4.870 3.761 3.830 963,040 +0.12(+3.23%)
Feb 09, 2018 3.690 3.780 3.490 3.710 86,129 +0.07(+1.92%)
Feb 08, 2018 3.830 3.830 3.480 3.640 44,857 -0.17(-4.46%)
Feb 07, 2018 3.870 3.870 3.710 3.810 45,451 +0.01(+0.26%)
Feb 06, 2018 3.480 3.840 3.400 3.800 78,586 +0.30(+8.57%)
Feb 05, 2018 3.600 3.750 3.410 3.500 60,275 -0.21(-5.66%)
Feb 02, 2018 3.780 3.825 3.610 3.710 25,400 -0.07(-1.85%)
Feb 01, 2018 3.690 3.750 3.390 3.780 42,588 +0.06(+1.61%)
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%)
Jan 02, 2018 3.220 3.390 3.210 3.300 117,731 +0.09(+2.80%)
Dec 29, 2017 3.210 3.210 3.210 0 +0.13(+4.22%)
Dec 28, 2017 3.180 3.280 3.040 3.080 143,938 -0.06(-1.91%)
Dec 27, 2017 2.910 3.300 2.900 3.140 480,285 +0.21(+7.17%)
Dec 26, 2017 2.680 3.050 2.524 2.930 608,831 +0.29(+10.98%)
Dec 22, 2017 2.520 2.720 2.520 2.640 23,156 +0.11(+4.35%)
Dec 21, 2017 2.590 2.620 2.490 2.530 52,430 -0.06(-2.32%)
Dec 20, 2017 2.526 2.630 2.500 2.590 67,646 +0.01(+0.39%)
Dec 19, 2017 2.690 2.690 2.560 2.580 154,475 -0.11(-4.09%)
Dec 18, 2017 2.640 2.800 2.580 2.690 66,165 +0.06(+2.28%)
Dec 15, 2017 2.470 2.730 2.459 2.630 286,217 +0.15(+6.05%)
Dec 14, 2017 2.510 2.550 2.420 2.480 155,126 -0.05(-1.98%)
Dec 13, 2017 2.575 2.580 2.495 2.530 126,040 -0.05(-1.94%)
Dec 12, 2017 2.560 2.690 2.550 2.580 220,516 -0.03(-1.15%)
Dec 11, 2017 2.760 2.800 2.560 2.610 419,956 -0.15(-5.43%)
Dec 08, 2017 2.700 2.790 2.640 2.760 110,221 +0.05(+1.85%)
Dec 07, 2017 2.750 2.824 2.610 2.710 162,479 -0.04(-1.45%)
Dec 06, 2017 2.810 2.870 2.610 2.750 76,805 -0.03(-1.08%)
Dec 05, 2017 2.720 2.800 2.600 2.780 121,000 +0.01(+0.36%)
Dec 04, 2017 3.000 3.000 2.700 2.770 109,192 -0.21(-7.05%)
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.