Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	10.75	10.86	10.75	10.80	17,969	+0.00(+0.00%)
Jan 29, 2015	10.85	10.99	10.76	10.80	13,568	-0.02(-0.18%)
Jan 28, 2015	11.30	11.30	10.38	10.82	28,208	-0.18(-1.64%)
Jan 27, 2015	11.00	11.24	10.75	11.00	3,560	-0.10(-0.90%)
Jan 26, 2015	11.03	11.37	10.66	11.10	7,059	+0.07(+0.63%)
Jan 23, 2015	11.00	11.04	10.99	11.03	2,200	+0.04(+0.36%)
Jan 22, 2015	10.90	11.31	10.90	10.99	2,434	-0.01(-0.09%)
Jan 21, 2015	11.12	11.37	10.97	11.00	20,350	+0.01(+0.09%)
Jan 20, 2015	11.00	11.32	10.92	10.99	24,818	+0.14(+1.29%)
Jan 16, 2015	10.85	10.99	10.70	10.85	24,426	+0.12(+1.12%)
Jan 15, 2015	10.76	10.99	10.65	10.73	39,185	+0.17(+1.61%)
Jan 14, 2015	10.81	10.85	10.56	10.56	47,584	-0.19(-1.77%)
Jan 13, 2015	10.75	10.90	10.63	10.75	38,898	+0.18(+1.70%)
Jan 12, 2015	10.97	10.97	10.57	10.57	5,312	-0.43(-3.91%)
Jan 09, 2015	11.95	11.95	10.94	11.00	9,702	-0.02(-0.18%)
Jan 08, 2015	10.91	11.50	10.91	11.02	3,075	-0.00(-0.00%)
Jan 07, 2015	11.06	11.95	10.91	11.02	5,587	-0.20(-1.78%)
Jan 06, 2015	11.04	11.50	11.04	11.22	2,845	+0.11(+0.99%)
Jan 05, 2015	11.50	11.52	11.11	11.11	1,640	-0.34(-2.97%)

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.