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

Adma Biologics (NQ: ADMA )

6.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Dec 30, 2016 5.120 5.120 5.120 0 -0.17(-3.21%)
Dec 29, 2016 4.920 5.464 4.810 5.290 106,540 +0.49(+10.21%)
Dec 28, 2016 4.510 4.950 4.510 4.800 83,536 +0.31(+7.02%)
Dec 27, 2016 4.590 5.010 4.445 4.485 66,522 -0.01(-0.33%)
Dec 23, 2016 4.500 4.500 4.500 0 -0.10(-2.17%)
Dec 22, 2016 4.920 4.920 4.600 4.600 17,943 -0.19(-3.97%)
Dec 21, 2016 5.100 5.100 4.750 4.790 106,972 -0.28(-5.52%)
Dec 20, 2016 5.210 5.290 5.040 5.070 98,229 -0.09(-1.74%)
Dec 19, 2016 5.130 5.310 5.130 5.160 12,580 -0.02(-0.39%)
Dec 16, 2016 5.130 5.265 5.050 5.180 16,120 +0.00(+0.00%)
Dec 15, 2016 5.278 5.330 5.180 5.180 7,102 -0.13(-2.45%)
Dec 14, 2016 5.260 5.386 5.260 5.310 4,383 +0.05(+0.95%)
Dec 13, 2016 5.280 5.380 5.260 5.260 6,642 -0.02(-0.38%)
Dec 12, 2016 5.330 5.338 5.280 5.280 2,403 +0.05(+0.96%)
Dec 09, 2016 5.370 5.373 5.220 5.230 13,861 -0.12(-2.24%)
Dec 08, 2016 5.630 5.800 5.270 5.350 43,250 -0.22(-3.95%)
Dec 07, 2016 5.552 5.633 5.430 5.570 6,735 +0.05(+0.91%)
Dec 06, 2016 5.587 5.600 5.441 5.520 4,400 -0.01(-0.18%)
Dec 05, 2016 5.450 5.729 5.450 5.530 3,389 +0.13(+2.41%)
Dec 02, 2016 5.380 5.520 5.360 5.400 6,630 -0.01(-0.18%)
Dec 01, 2016 5.700 5.700 5.410 5.410 14,606 -0.13(-2.35%)
Nov 30, 2016 5.750 5.750 5.530 5.540 21,787 -0.17(-2.98%)
Nov 29, 2016 6.080 6.080 5.700 5.710 19,741 -0.39(-6.39%)
Nov 28, 2016 5.910 6.100 5.900 6.100 23,182 +0.14(+2.35%)
Nov 25, 2016 5.760 6.000 5.635 5.960 12,862 +0.39(+7.00%)
Nov 23, 2016 5.570 5.570 5.570 0 -0.05(-0.89%)
Nov 22, 2016 5.740 5.781 5.606 5.620 9,543 -0.07(-1.23%)
Nov 21, 2016 5.590 5.820 5.550 5.690 30,558 +0.03(+0.53%)
Nov 18, 2016 5.800 6.020 5.640 5.660 8,284 -0.10(-1.74%)
Nov 17, 2016 6.120 6.331 5.730 5.760 22,808 -0.38(-6.19%)
Nov 16, 2016 6.230 6.470 6.070 6.140 17,475 -0.19(-3.00%)
Nov 15, 2016 6.260 6.430 6.130 6.330 19,216 -0.02(-0.31%)
Nov 14, 2016 6.460 6.880 6.270 6.350 25,916 -0.03(-0.47%)
Nov 11, 2016 5.622 6.400 5.622 6.380 53,752 +0.75(+13.32%)
Nov 10, 2016 5.480 5.480 5.351 5.630 23,245 +0.22(+4.06%)
Nov 09, 2016 5.220 5.420 5.170 5.410 40,739 +0.21(+4.04%)
Nov 08, 2016 5.190 5.212 5.080 5.200 18,495 +0.14(+2.77%)
Nov 07, 2016 5.090 5.150 5.000 5.060 24,822 +0.05(+1.00%)
Nov 04, 2016 5.050 5.140 4.980 5.010 19,304 -0.06(-1.18%)
Nov 03, 2016 5.110 5.230 4.970 5.070 27,960 -0.02(-0.39%)
Nov 02, 2016 5.620 5.750 5.080 5.090 77,906 -0.55(-9.75%)
Nov 01, 2016 5.620 5.750 5.510 5.640 54,957 +0.06(+1.08%)
Oct 31, 2016 5.900 5.900 5.510 5.580 23,025 -0.29(-4.94%)
Oct 28, 2016 5.860 5.955 5.810 5.870 8,425 +0.06(+1.03%)
Oct 27, 2016 5.990 6.000 5.810 5.810 48,992 -0.18(-3.01%)
Oct 26, 2016 6.035 6.080 5.958 5.990 17,635 -0.08(-1.32%)
Oct 25, 2016 6.190 6.190 6.070 6.070 12,874 -0.12(-1.92%)
Oct 24, 2016 6.220 6.220 6.063 6.189 16,146 -0.06(-0.98%)
Oct 21, 2016 6.170 6.260 6.128 6.250 10,154 +0.05(+0.81%)
Oct 20, 2016 6.260 6.290 6.200 6.200 17,279 -0.04(-0.64%)
Oct 19, 2016 6.250 6.390 6.190 6.240 35,338 -0.04(-0.72%)
Oct 18, 2016 6.350 6.350 6.110 6.285 31,622 -0.04(-0.67%)
Oct 17, 2016 6.360 6.378 6.190 6.327 26,105 -0.06(-0.98%)
Oct 14, 2016 6.700 6.730 6.390 6.390 44,054 -0.29(-4.34%)
Oct 13, 2016 6.760 6.800 6.670 6.680 24,276 -0.11(-1.62%)
Oct 12, 2016 6.913 6.913 6.700 6.790 15,507 +0.13(+1.95%)
Oct 11, 2016 6.730 6.970 6.630 6.660 34,391 -0.05(-0.75%)
Oct 10, 2016 6.604 6.740 6.600 6.710 6,071 +0.03(+0.45%)
Oct 07, 2016 6.800 6.810 6.570 6.680 19,321 -0.02(-0.30%)
Oct 06, 2016 7.000 7.000 6.540 6.700 51,292 -0.23(-3.32%)
Oct 05, 2016 7.170 7.170 6.900 6.930 27,707 -0.19(-2.67%)
Oct 04, 2016 7.260 7.270 7.100 7.120 16,923 -0.11(-1.52%)
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.