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

Adma Biologics (NQ: ADMA )

6.810 +0.070 (+1.04%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jan 31, 2020 4.050 4.076 3.900 3.960 479,700 -0.12(-2.94%)
Jan 30, 2020 4.110 4.140 3.950 4.080 1,149,001 -0.06(-1.45%)
Jan 29, 2020 4.100 4.180 4.070 4.140 573,741 +0.04(+0.98%)
Jan 28, 2020 4.170 4.250 4.000 4.100 799,716 -0.06(-1.44%)
Jan 27, 2020 4.150 4.300 4.080 4.160 477,224 -0.10(-2.35%)
Jan 24, 2020 4.540 4.590 4.160 4.260 1,080,500 -0.28(-6.17%)
Jan 23, 2020 4.540 4.600 4.440 4.540 476,737 -0.03(-0.66%)
Jan 22, 2020 4.440 4.640 4.440 4.570 580,832 +0.13(+2.93%)
Jan 21, 2020 4.450 4.470 4.280 4.440 730,818 -0.02(-0.45%)
Jan 17, 2020 4.610 4.650 4.390 4.460 756,700 -0.13(-2.83%)
Jan 16, 2020 4.440 4.640 4.440 4.590 834,936 +0.19(+4.32%)
Jan 15, 2020 4.440 4.530 4.320 4.400 514,079 -0.04(-0.90%)
Jan 14, 2020 4.320 4.500 4.240 4.440 692,557 +0.09(+2.07%)
Jan 13, 2020 4.480 4.600 4.290 4.350 948,277 -0.16(-3.55%)
Jan 10, 2020 4.500 4.615 4.425 4.510 1,266,900 +0.11(+2.50%)
Jan 09, 2020 4.150 4.620 4.100 4.400 3,149,560 +0.68(+18.28%)
Jan 08, 2020 3.780 3.800 3.630 3.720 775,997 -0.04(-1.06%)
Jan 07, 2020 3.830 3.920 3.680 3.760 867,419 +0.09(+2.45%)
Jan 06, 2020 3.770 3.779 3.560 3.670 699,155 -0.09(-2.39%)
Jan 03, 2020 3.880 3.880 3.750 3.760 689,800 -0.18(-4.45%)
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.