Skip to main content

Adma Biologics (NQ: ADMA )

6.675 -0.065 (-0.96%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 2.900 3.020 2.852 2.980 147,084 +0.08(+2.76%)
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.