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

Adma Biologics (NQ: ADMA )

6.670 +0.150 (+2.30%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Jan 31, 2019 3.140 3.350 2.840 2.950 579,785 -0.20(-6.35%)
Jan 30, 2019 3.080 3.190 2.911 3.150 342,807 +0.08(+2.61%)
Jan 29, 2019 3.150 3.250 3.055 3.070 222,658 -0.06(-1.92%)
Jan 28, 2019 3.210 3.370 3.110 3.130 446,696 -0.09(-2.80%)
Jan 25, 2019 3.270 3.390 3.170 3.220 229,400 -0.01(-0.31%)
Jan 24, 2019 3.220 3.450 3.130 3.230 567,233 +0.01(+0.31%)
Jan 23, 2019 3.410 3.450 3.160 3.220 284,530 -0.18(-5.29%)
Jan 22, 2019 3.340 3.450 3.295 3.400 228,355 +0.04(+1.19%)
Jan 18, 2019 3.360 3.610 3.340 3.360 229,300 +0.00(+0.00%)
Jan 17, 2019 3.390 3.640 3.340 3.360 362,791 -0.04(-1.18%)
Jan 16, 2019 3.250 3.550 3.230 3.400 564,474 +0.16(+4.94%)
Jan 15, 2019 3.320 3.350 3.200 3.240 253,135 -0.07(-2.11%)
Jan 14, 2019 3.320 3.330 3.130 3.310 265,822 -0.04(-1.19%)
Jan 11, 2019 3.400 3.410 3.250 3.350 179,500 -0.04(-1.18%)
Jan 10, 2019 3.470 3.489 3.320 3.390 206,110 -0.03(-0.88%)
Jan 09, 2019 3.370 3.470 3.270 3.420 236,393 +0.01(+0.29%)
Jan 08, 2019 3.300 3.410 3.200 3.410 528,579 +0.27(+8.60%)
Jan 07, 2019 3.080 3.390 3.000 3.140 524,139 +0.19(+6.44%)
Jan 04, 2019 2.850 2.960 2.810 2.950 218,800 +0.14(+4.98%)
Jan 03, 2019 2.610 3.110 2.610 2.810 421,092 +0.19(+7.25%)
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.