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 (%)
Feb 29, 2016	4.240	4.970	4.240	4.750	46,202	+0.60(+14.46%)
Feb 26, 2016	4.565	4.565	4.150	4.150	33,321	-0.24(-5.47%)
Feb 25, 2016	4.596	4.596	4.370	4.390	11,055	-0.05(-1.13%)
Feb 24, 2016	4.390	4.560	4.370	4.440	19,036	+0.02(+0.45%)
Feb 23, 2016	4.520	4.550	4.360	4.420	17,234	-0.08(-1.78%)
Feb 22, 2016	4.400	4.655	4.360	4.500	44,532	+0.14(+3.21%)
Feb 19, 2016	4.270	4.580	4.270	4.360	77,260	+0.10(+2.35%)
Feb 18, 2016	4.400	4.410	4.260	4.260	36,406	-0.24(-5.33%)
Feb 17, 2016	4.426	4.550	4.390	4.500	30,400	+0.10(+2.29%)
Feb 16, 2016	4.450	4.610	4.390	4.399	14,080	-0.01(-0.24%)
Feb 12, 2016	4.440	4.410	4.410	4.410	25,400	+0.07(+1.61%)
Feb 11, 2016	4.550	4.600	4.340	4.340	56,187	-0.31(-6.67%)
Feb 10, 2016	4.490	4.670	4.420	4.650	51,454	+0.21(+4.73%)
Feb 09, 2016	4.970	5.309	4.431	4.440	45,628	-0.57(-11.38%)
Feb 08, 2016	6.810	6.810	4.810	5.010	26,854	-0.53(-9.57%)
Feb 05, 2016	5.580	5.590	5.500	5.540	15,229	-0.04(-0.81%)
Feb 04, 2016	5.670	5.700	5.510	5.585	10,869	-0.01(-0.27%)
Feb 03, 2016	5.830	5.830	5.520	5.600	7,216	-0.19(-3.28%)
Feb 02, 2016	5.950	6.050	5.750	5.790	18,522	-0.22(-3.66%)

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.