Indicators

Adma Biologics (NQ: ADMA )

6.760 +0.020 (+0.30%)

Streaming Delayed Price Updated: 2:24 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	4.790	4.850	4.590	4.670	18,989	-0.08(-1.68%)
Feb 27, 2017	4.800	4.800	4.530	4.750	65,055	+0.00(+0.00%)
Feb 24, 2017	4.740	4.790	4.740	4.750	5,380	-0.03(-0.63%)
Feb 23, 2017	4.900	4.900	4.720	4.780	30,955	-0.17(-3.43%)
Feb 22, 2017	4.761	4.984	4.761	4.950	4,282	+0.00(+0.00%)
Feb 21, 2017	5.000	5.000	4.900	4.950	10,981	+0.01(+0.20%)
Feb 17, 2017		4.940	4.940	4.940	0	-0.03(-0.60%)
Feb 16, 2017	5.082	5.082	4.880	4.970	20,718	-0.01(-0.20%)
Feb 15, 2017	5.023	5.059	4.860	4.980	32,564	-0.02(-0.40%)
Feb 14, 2017	4.770	5.030	4.770	5.000	6,092	+0.17(+3.63%)
Feb 13, 2017	5.010	5.010	4.760	4.825	35,682	-0.09(-1.93%)
Feb 10, 2017	5.060	5.140	4.900	4.920	14,014	-0.09(-1.80%)
Feb 09, 2017	4.951	5.280	4.951	5.010	48,619	+0.06(+1.15%)
Feb 08, 2017	5.060	5.080	4.916	4.953	20,540	-0.05(-0.94%)
Feb 07, 2017	4.940	5.130	4.940	5.000	6,393	+0.03(+0.58%)
Feb 06, 2017	4.960	5.070	4.880	4.971	33,898	+0.00(+0.02%)
Feb 03, 2017	4.888	5.050	4.888	4.970	19,821	-0.04(-0.80%)
Feb 02, 2017	5.015	5.020	4.830	5.010	39,213	-0.00(-0.00%)

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.