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

Adma Biologics (NQ: ADMA )

6.540 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Sep 30, 2019 4.620 4.650 4.380 4.450 1,002,008 -0.19(-4.09%)
Sep 27, 2019 4.640 4.750 4.551 4.640 784,800 +0.03(+0.65%)
Sep 26, 2019 4.750 4.840 4.520 4.610 1,056,089 -0.20(-4.16%)
Sep 25, 2019 5.070 5.100 4.725 4.810 1,335,629 -0.27(-5.31%)
Sep 24, 2019 5.170 5.200 4.980 5.080 968,749 -0.10(-1.93%)
Sep 23, 2019 5.330 5.450 5.080 5.180 783,126 -0.14(-2.63%)
Sep 20, 2019 5.250 5.340 5.100 5.320 3,181,800 +0.07(+1.33%)
Sep 19, 2019 5.310 5.380 5.220 5.250 478,662 -0.04(-0.76%)
Sep 18, 2019 5.250 5.350 5.210 5.290 565,743 +0.05(+0.95%)
Sep 17, 2019 5.120 5.390 5.090 5.240 558,237 +0.11(+2.14%)
Sep 16, 2019 5.100 5.320 5.090 5.130 907,916 +0.03(+0.59%)
Sep 13, 2019 5.220 5.290 5.030 5.100 753,800 -0.12(-2.30%)
Sep 12, 2019 5.410 5.470 5.150 5.220 1,087,981 -0.17(-3.15%)
Sep 11, 2019 5.260 5.480 5.210 5.390 1,042,503 +0.17(+3.26%)
Sep 10, 2019 5.060 5.480 5.050 5.220 1,371,598 +0.18(+3.57%)
Sep 09, 2019 4.700 5.150 4.500 5.040 1,415,454 +0.34(+7.23%)
Sep 06, 2019 4.400 4.805 4.400 4.700 1,232,200 +0.32(+7.31%)
Sep 05, 2019 4.290 4.400 4.190 4.380 777,448 +0.15(+3.55%)
Sep 04, 2019 4.340 4.400 4.140 4.230 560,077 -0.07(-1.63%)
Sep 03, 2019 4.450 4.470 4.260 4.300 599,452 -0.18(-4.02%)
Aug 30, 2019 4.450 4.520 4.370 4.480 631,600 +0.06(+1.36%)
Aug 29, 2019 4.330 4.450 4.320 4.420 700,731 +0.10(+2.31%)
Aug 28, 2019 4.180 4.440 4.180 4.320 966,667 +0.14(+3.35%)
Aug 27, 2019 4.400 4.450 4.080 4.180 1,013,709 -0.17(-3.91%)
Aug 26, 2019 4.070 4.460 4.050 4.350 1,084,395 +0.31(+7.67%)
Aug 23, 2019 4.030 4.165 3.998 4.040 515,700 -0.04(-0.98%)
Aug 22, 2019 4.160 4.200 3.970 4.080 628,617 +0.02(+0.49%)
Aug 21, 2019 4.100 4.150 3.940 4.060 735,167 +0.00(+0.00%)
Aug 20, 2019 4.100 4.180 3.960 4.060 553,949 -0.04(-0.98%)
Aug 19, 2019 4.020 4.110 3.940 4.100 473,367 +0.15(+3.80%)
Aug 16, 2019 3.900 4.070 3.900 3.950 625,800 +0.05(+1.28%)
Aug 15, 2019 3.940 3.975 3.770 3.900 541,259 -0.02(-0.51%)
Aug 14, 2019 3.800 3.960 3.720 3.920 464,367 +0.06(+1.55%)
Aug 13, 2019 3.710 3.860 3.660 3.860 755,640 +0.15(+4.04%)
Aug 12, 2019 3.530 3.860 3.480 3.710 957,776 +0.23(+6.61%)
Aug 09, 2019 3.460 3.640 3.460 3.480 412,800 +0.01(+0.29%)
Aug 08, 2019 3.490 3.630 3.390 3.470 569,544 +0.12(+3.58%)
Aug 07, 2019 3.130 3.370 3.030 3.350 573,528 +0.16(+5.02%)
Aug 06, 2019 3.270 3.370 3.110 3.190 783,789 -0.07(-2.15%)
Aug 05, 2019 3.450 3.460 3.250 3.260 642,650 -0.22(-6.32%)
Aug 02, 2019 3.530 3.570 3.470 3.480 447,900 -0.07(-1.97%)
Aug 01, 2019 3.610 3.650 3.520 3.550 479,167 -0.07(-1.93%)
Jul 31, 2019 3.610 3.740 3.600 3.620 544,837 -0.02(-0.55%)
Jul 30, 2019 3.530 3.660 3.490 3.640 397,667 +0.09(+2.54%)
Jul 29, 2019 3.650 3.700 3.500 3.550 462,272 -0.09(-2.47%)
Jul 26, 2019 3.610 3.675 3.580 3.640 531,100 +0.00(+0.00%)
Jul 25, 2019 3.710 3.720 3.630 3.640 229,698 -0.07(-1.89%)
Jul 24, 2019 3.630 3.740 3.530 3.710 608,915 +0.08(+2.20%)
Jul 23, 2019 3.760 3.760 3.620 3.630 552,634 -0.10(-2.68%)
Jul 22, 2019 3.880 3.940 3.710 3.730 450,289 -0.16(-4.11%)
Jul 19, 2019 3.890 3.950 3.870 3.890 555,700 +0.00(+0.00%)
Jul 18, 2019 4.020 4.080 3.860 3.890 662,422 -0.13(-3.23%)
Jul 17, 2019 4.050 4.090 3.950 4.020 313,493 -0.03(-0.74%)
Jul 16, 2019 4.000 4.150 3.980 4.050 391,186 +0.01(+0.25%)
Jul 15, 2019 4.070 4.120 3.980 4.040 539,517 -0.03(-0.74%)
Jul 12, 2019 3.910 4.100 3.850 4.070 633,000 +0.17(+4.36%)
Jul 11, 2019 3.990 4.050 3.900 3.900 420,269 -0.12(-2.99%)
Jul 10, 2019 4.040 4.070 3.860 4.020 690,976 -0.01(-0.25%)
Jul 09, 2019 3.780 4.090 3.710 4.030 1,187,104 +0.24(+6.33%)
Jul 08, 2019 3.590 3.790 3.560 3.790 924,095 +0.20(+5.57%)
Jul 05, 2019 3.720 3.780 3.580 3.590 982,700 -0.13(-3.49%)
Jul 03, 2019 3.860 3.860 3.710 3.720 436,700 -0.14(-3.63%)
Jul 02, 2019 3.700 3.870 3.615 3.860 735,917 +0.17(+4.61%)
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.