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

Adma Biologics (NQ: ADMA )

6.670 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
Nov 29, 2019 4.650 4.950 4.650 4.750 294,300 +0.04(+0.85%)
Nov 27, 2019 4.570 4.730 4.500 4.710 711,400 +0.14(+3.06%)
Nov 26, 2019 4.380 4.570 4.375 4.570 713,065 +0.14(+3.16%)
Nov 25, 2019 4.530 4.580 4.400 4.430 599,219 -0.05(-1.12%)
Nov 22, 2019 4.490 4.540 4.420 4.480 488,400 +0.02(+0.45%)
Nov 21, 2019 4.300 4.520 4.240 4.460 791,864 +0.14(+3.24%)
Nov 20, 2019 4.320 4.590 4.210 4.320 1,253,781 +0.02(+0.47%)
Nov 19, 2019 4.090 4.360 4.060 4.300 602,567 +0.23(+5.65%)
Nov 18, 2019 4.150 4.161 3.940 4.070 684,265 -0.07(-1.69%)
Nov 15, 2019 4.060 4.200 3.950 4.140 639,000 +0.09(+2.22%)
Nov 14, 2019 4.320 4.350 4.020 4.050 834,260 -0.28(-6.47%)
Nov 13, 2019 4.160 4.450 4.150 4.330 545,736 +0.14(+3.34%)
Nov 12, 2019 4.400 4.470 4.180 4.190 811,916 -0.20(-4.56%)
Nov 11, 2019 4.250 4.470 4.170 4.390 716,374 +0.08(+1.86%)
Nov 08, 2019 4.610 4.640 4.250 4.310 940,100 -0.21(-4.65%)
Nov 07, 2019 5.040 5.080 4.480 4.520 1,295,570 -0.46(-9.24%)
Nov 06, 2019 5.150 5.230 4.880 4.980 725,315 -0.16(-3.11%)
Nov 05, 2019 5.150 5.220 5.070 5.140 353,304 -0.01(-0.19%)
Nov 04, 2019 5.000 5.250 4.970 5.150 613,258 +0.18(+3.62%)
Nov 01, 2019 4.890 5.050 4.830 4.970 369,500 +0.08(+1.64%)
Oct 31, 2019 4.890 4.920 4.720 4.890 356,113 -0.02(-0.41%)
Oct 30, 2019 4.940 5.030 4.780 4.910 430,267 -0.03(-0.61%)
Oct 29, 2019 4.760 5.150 4.690 4.940 632,723 +0.18(+3.78%)
Oct 28, 2019 4.770 4.900 4.700 4.760 422,391 -0.01(-0.21%)
Oct 25, 2019 4.680 4.860 4.630 4.770 309,200 +0.09(+1.92%)
Oct 24, 2019 4.700 4.800 4.570 4.680 410,965 -0.03(-0.64%)
Oct 23, 2019 4.730 4.800 4.550 4.710 526,255 -0.07(-1.46%)
Oct 22, 2019 4.920 5.030 4.450 4.780 881,003 +0.01(+0.21%)
Oct 21, 2019 4.480 4.890 4.350 4.770 753,016 +0.29(+6.47%)
Oct 18, 2019 4.430 4.490 4.310 4.480 427,500 +0.06(+1.36%)
Oct 17, 2019 4.360 4.780 4.350 4.420 929,929 +0.08(+1.84%)
Oct 16, 2019 4.180 4.440 4.150 4.340 758,834 +0.17(+4.08%)
Oct 15, 2019 3.930 4.260 3.900 4.170 836,135 +0.26(+6.65%)
Oct 14, 2019 3.950 4.020 3.880 3.910 291,879 -0.04(-1.14%)
Oct 11, 2019 3.950 4.060 3.913 3.955 604,900 +0.06(+1.41%)
Oct 10, 2019 3.860 3.970 3.819 3.900 442,386 +0.01(+0.26%)
Oct 09, 2019 3.970 4.000 3.770 3.890 442,107 -0.07(-1.77%)
Oct 08, 2019 4.020 4.090 3.880 3.960 597,706 -0.13(-3.18%)
Oct 07, 2019 4.130 4.180 3.980 4.090 660,525 -0.05(-1.21%)
Oct 04, 2019 4.170 4.194 4.040 4.140 706,000 -0.02(-0.48%)
Oct 03, 2019 4.430 4.440 4.150 4.160 1,616,702 -0.26(-5.88%)
Oct 02, 2019 4.410 4.495 4.300 4.420 993,769 -0.03(-0.67%)
Oct 01, 2019 4.440 4.550 4.400 4.450 636,094 +0.00(+0.00%)
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%)
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.