Indicators

Adma Biologics (NQ: ADMA )

6.890 +0.030 (+0.44%)

Streaming Delayed Price Updated: 1:18 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	6.000	6.070	5.900	6.035	63,214	+0.08(+1.26%)
Jan 28, 2016	6.090	6.150	5.860	5.960	43,416	-0.08(-1.32%)
Jan 27, 2016	6.450	6.630	6.040	6.040	54,827	-0.33(-5.18%)
Jan 26, 2016	6.190	6.470	6.060	6.370	20,571	+0.22(+3.58%)
Jan 25, 2016	6.130	6.690	6.010	6.150	19,342	+0.06(+0.99%)
Jan 22, 2016	6.200	6.200	6.055	6.090	10,166	+0.09(+1.50%)
Jan 21, 2016	6.010	6.119	6.000	6.000	12,349	-0.03(-0.41%)
Jan 20, 2016	5.950	6.120	5.920	6.025	24,587	+0.12(+1.95%)
Jan 19, 2016	6.140	6.140	5.900	5.910	35,976	-0.16(-2.64%)
Jan 15, 2016	6.038	6.070	6.070	6.070	3,600	+0.02(+0.33%)
Jan 14, 2016	6.350	6.350	5.810	6.050	39,692	-0.32(-5.02%)
Jan 13, 2016	6.850	6.850	6.370	6.370	12,209	-0.34(-5.07%)
Jan 12, 2016	6.660	6.800	6.650	6.710	11,849	+0.02(+0.30%)
Jan 11, 2016	7.150	7.150	6.400	6.690	30,374	-0.46(-6.43%)
Jan 08, 2016	7.620	7.620	6.969	7.150	42,948	-0.47(-6.17%)
Jan 07, 2016	7.700	7.728	7.500	7.620	18,207	-0.03(-0.39%)
Jan 06, 2016	7.830	7.849	7.640	7.650	20,667	-0.27(-3.47%)
Jan 05, 2016	7.870	8.140	7.870	7.925	2,815	+0.04(+0.57%)

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.