Indicators

Adma Biologics (NQ: ADMA )

6.900 +0.090 (+1.32%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	2.940	3.090	2.910	3.080	25,454	+0.16(+5.48%)
Sep 28, 2017	3.190	3.236	2.800	2.920	60,271	-0.35(-10.70%)
Sep 27, 2017	3.260	3.320	3.100	3.270	28,546	-0.03(-0.91%)
Sep 26, 2017	3.300	3.325	3.267	3.300	5,939	-0.02(-0.60%)
Sep 25, 2017	3.349	3.350	3.280	3.320	6,475	+0.00(+0.00%)
Sep 22, 2017	3.160	3.320	3.150	3.320	7,597	+0.07(+2.15%)
Sep 21, 2017	3.300	3.320	3.192	3.250	2,380	-0.04(-1.22%)
Sep 20, 2017	3.090	3.290	3.090	3.290	10,090	+0.20(+6.47%)
Sep 19, 2017	3.310	3.410	3.020	3.090	31,222	-0.26(-7.76%)
Sep 18, 2017	3.300	3.590	3.300	3.350	37,609	+0.07(+2.13%)
Sep 15, 2017	3.250	3.550	3.250	3.280	34,979	-0.01(-0.30%)
Sep 14, 2017	3.580	3.650	3.180	3.290	52,381	-0.26(-7.32%)
Sep 13, 2017	3.670	3.790	3.510	3.550	33,526	-0.16(-4.31%)
Sep 12, 2017	3.640	3.750	3.460	3.710	14,959	+0.16(+4.51%)
Sep 11, 2017	3.480	3.600	3.400	3.550	23,232	+0.12(+3.50%)
Sep 08, 2017	3.580	3.868	3.400	3.430	191,008	-0.19(-5.25%)
Sep 07, 2017	3.570	3.700	3.500	3.620	41,610	+0.02(+0.56%)
Sep 06, 2017	3.600	3.610	3.510	3.600	17,681	+0.04(+1.12%)
Sep 05, 2017	3.420	3.620	3.420	3.560	13,732	+0.10(+2.89%)

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.