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

Adma Biologics (NQ: ADMA )

6.095 +0.055 (+0.91%)
Streaming Delayed Price Updated: 12:31 PM EDT, Apr 18, 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 (%)
Jul 31, 2018 6.310 6.800 6.280 6.520 326,039 +0.24(+3.82%)
Jul 30, 2018 6.580 6.860 6.120 6.280 767,079 +0.19(+3.12%)
Jul 27, 2018 6.000 6.220 5.690 6.090 727,700 +0.09(+1.50%)
Jul 26, 2018 5.220 6.290 5.220 6.000 2,727,020 +1.06(+21.46%)
Jul 25, 2018 4.930 5.040 4.900 4.940 173,660 +0.00(+0.00%)
Jul 24, 2018 4.950 5.150 4.870 4.940 174,492 +0.00(+0.00%)
Jul 23, 2018 4.830 5.060 4.810 4.940 119,119 +0.10(+2.07%)
Jul 20, 2018 4.810 4.890 4.800 4.840 97,794 +0.03(+0.62%)
Jul 19, 2018 4.600 4.820 4.600 4.810 92,511 +0.20(+4.34%)
Jul 18, 2018 4.820 4.830 4.600 4.610 130,970 -0.22(-4.55%)
Jul 17, 2018 4.560 5.000 4.510 4.830 303,480 +0.24(+5.23%)
Jul 16, 2018 4.650 4.720 4.440 4.590 128,869 -0.08(-1.71%)
Jul 13, 2018 4.990 5.160 4.650 4.670 463,765 +0.14(+3.09%)
Jul 12, 2018 4.420 4.585 4.400 4.530 105,013 +0.13(+2.95%)
Jul 11, 2018 4.370 4.450 4.170 4.400 110,090 +0.01(+0.23%)
Jul 10, 2018 4.390 4.450 4.300 4.390 218,630 -0.01(-0.23%)
Jul 09, 2018 4.360 4.410 4.338 4.400 248,521 +0.00(+0.00%)
Jul 06, 2018 4.600 4.689 4.370 4.400 240,449 -0.20(-4.35%)
Jul 05, 2018 4.630 4.680 4.450 4.600 112,071 -0.01(-0.22%)
Jul 03, 2018 4.610 4.610 4.610 0 +0.09(+1.99%)
Jul 02, 2018 4.470 4.560 4.411 4.520 84,993 +0.01(+0.22%)
Jun 29, 2018 4.550 4.640 4.370 4.510 135,219 -0.03(-0.66%)
Jun 28, 2018 4.530 4.590 4.410 4.540 116,632 +0.00(+0.00%)
Jun 27, 2018 4.640 4.680 4.310 4.540 264,670 -0.11(-2.37%)
Jun 26, 2018 4.700 4.810 4.601 4.650 205,001 -0.03(-0.64%)
Jun 25, 2018 4.940 5.030 4.640 4.680 188,025 -0.23(-4.68%)
Jun 22, 2018 4.910 4.960 4.750 4.910 2,256,733 +0.05(+1.03%)
Jun 21, 2018 5.060 5.070 4.760 4.860 261,305 -0.13(-2.61%)
Jun 20, 2018 4.940 5.100 4.915 4.990 160,108 +0.03(+0.60%)
Jun 19, 2018 5.030 5.410 4.870 4.960 240,336 -0.16(-3.13%)
Jun 18, 2018 5.040 5.200 4.960 5.120 527,497 +0.08(+1.59%)
Jun 15, 2018 5.040 4.880 5.040 533,966 +0.16(+3.28%)
Jun 14, 2018 4.790 4.986 4.700 4.880 336,713 +0.09(+1.88%)
Jun 13, 2018 4.880 4.890 4.610 4.790 268,453 -0.06(-1.24%)
Jun 12, 2018 4.690 5.000 4.650 4.850 576,275 +0.21(+4.53%)
Jun 11, 2018 4.910 5.150 4.600 4.640 677,854 -0.10(-2.11%)
Jun 08, 2018 5.250 5.300 4.600 4.740 1,502,471 -0.04(-0.84%)
Jun 07, 2018 4.960 5.000 4.760 4.780 98,774 -0.21(-4.21%)
Jun 06, 2018 5.080 5.110 4.930 4.990 44,504 -0.05(-0.99%)
Jun 05, 2018 4.990 5.100 4.782 5.040 65,318 +0.08(+1.61%)
Jun 04, 2018 5.380 5.415 4.910 4.960 133,493 -0.43(-7.98%)
Jun 01, 2018 5.490 5.490 5.360 5.390 52,665 -0.03(-0.55%)
May 31, 2018 5.230 5.450 4.770 5.420 108,739 +0.15(+2.85%)
May 30, 2018 4.990 5.300 4.990 5.270 108,782 +0.26(+5.19%)
May 29, 2018 5.310 5.397 4.760 5.010 185,710 -0.28(-5.29%)
May 25, 2018 5.290 5.290 5.290 0 +0.01(+0.19%)
May 24, 2018 5.280 5.370 5.170 5.280 35,564 +0.04(+0.76%)
May 23, 2018 5.350 5.513 5.200 5.240 51,937 -0.14(-2.60%)
May 22, 2018 5.220 5.590 5.135 5.380 232,250 +0.20(+3.86%)
May 21, 2018 5.450 5.500 5.140 5.180 132,962 -0.26(-4.78%)
May 18, 2018 5.380 5.500 5.261 5.440 121,902 +0.02(+0.37%)
May 17, 2018 5.140 5.557 5.124 5.420 466,540 +0.29(+5.65%)
May 16, 2018 5.580 5.580 5.000 5.130 376,226 -0.15(-2.84%)
May 15, 2018 5.230 5.699 5.230 5.280 589,909 +0.02(+0.38%)
May 14, 2018 5.000 5.600 4.880 5.260 587,452 +0.27(+5.41%)
May 11, 2018 4.810 5.000 4.800 4.990 83,003 +0.18(+3.74%)
May 10, 2018 4.820 4.940 4.730 4.810 58,733 +0.02(+0.42%)
May 09, 2018 4.730 4.910 4.730 4.790 25,954 +0.03(+0.63%)
May 08, 2018 4.920 4.980 4.750 4.760 22,359 -0.15(-3.05%)
May 07, 2018 4.950 5.000 4.850 4.910 15,324 -0.02(-0.41%)
May 04, 2018 4.700 5.000 4.660 4.930 48,042 +0.21(+4.45%)
May 03, 2018 4.811 4.890 4.500 4.720 84,435 -0.05(-1.05%)
May 02, 2018 4.950 5.000 4.770 4.770 67,947 -0.19(-3.83%)
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.