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

Adma Biologics (NQ: ADMA )

6.270 +0.070 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 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%)
Jan 04, 2016 8.000 8.050 7.680 7.880 17,918 -0.19(-2.35%)
Dec 31, 2015 8.490 8.070 8.070 8.070 5,700 -0.04(-0.49%)
Dec 30, 2015 8.260 8.260 8.020 8.110 13,352 -0.15(-1.82%)
Dec 29, 2015 8.400 8.400 7.740 8.260 42,974 -0.15(-1.78%)
Dec 28, 2015 8.700 8.700 8.310 8.410 14,882 -0.20(-2.32%)
Dec 24, 2015 8.260 8.610 8.610 8.610 7,900 +0.13(+1.49%)
Dec 23, 2015 8.500 8.500 8.320 8.484 21,309 +0.03(+0.40%)
Dec 22, 2015 8.400 8.486 8.380 8.450 8,494 -0.04(-0.47%)
Dec 21, 2015 8.490 8.490 8.445 8.490 1,821 +0.00(+0.00%)
Dec 18, 2015 8.500 8.500 8.410 8.490 27,437 +0.03(+0.35%)
Dec 17, 2015 8.490 8.490 8.405 8.460 6,376 +0.05(+0.59%)
Dec 16, 2015 8.640 8.640 8.290 8.410 13,387 -0.14(-1.64%)
Dec 15, 2015 8.510 8.700 8.400 8.550 22,477 -0.08(-0.93%)
Dec 14, 2015 8.830 8.855 8.630 8.630 7,743 -0.15(-1.70%)
Dec 11, 2015 8.790 8.859 8.768 8.780 1,917 -0.09(-1.04%)
Dec 10, 2015 8.870 8.895 8.830 8.872 1,292 -0.09(-0.98%)
Dec 09, 2015 9.572 9.580 8.880 8.960 4,467 +0.02(+0.22%)
Dec 08, 2015 8.620 9.000 8.620 8.940 8,205 -0.06(-0.67%)
Dec 07, 2015 9.050 9.050 8.810 9.000 26,264 -0.09(-0.99%)
Dec 04, 2015 9.280 9.285 9.060 9.090 7,654 -0.17(-1.84%)
Dec 03, 2015 9.650 9.650 9.260 9.260 12,618 -0.04(-0.43%)
Dec 02, 2015 9.090 9.300 9.090 9.300 18,551 +0.11(+1.20%)
Dec 01, 2015 9.270 9.270 9.150 9.190 7,565 +0.01(+0.11%)
Nov 30, 2015 9.120 9.300 9.120 9.180 2,210 +0.12(+1.32%)
Nov 27, 2015 9.210 9.210 9.060 9.060 5,938 -0.12(-1.29%)
Nov 25, 2015 9.150 9.179 9.179 9.179 3,900 +0.02(+0.26%)
Nov 24, 2015 9.140 9.300 9.140 9.155 5,309 -0.07(-0.70%)
Nov 23, 2015 9.030 9.220 9.030 9.220 7,627 -0.18(-1.91%)
Nov 20, 2015 9.004 9.400 9.004 9.400 4,973 +0.29(+3.18%)
Nov 19, 2015 9.150 9.170 9.095 9.110 3,856 -0.05(-0.55%)
Nov 18, 2015 9.600 9.600 8.840 9.160 7,191 +0.27(+3.04%)
Nov 17, 2015 8.800 8.900 8.780 8.890 6,282 +0.08(+0.91%)
Nov 16, 2015 8.999 8.999 8.790 8.810 7,237 -0.03(-0.34%)
Nov 13, 2015 8.970 8.970 8.830 8.840 2,873 -0.21(-2.32%)
Nov 12, 2015 9.150 9.170 8.880 9.050 28,255 +0.00(+0.00%)
Nov 11, 2015 8.840 9.120 8.790 9.050 4,733 -0.02(-0.22%)
Nov 10, 2015 8.900 9.150 8.900 9.070 4,716 +0.05(+0.55%)
Nov 09, 2015 8.850 9.080 8.850 9.020 6,078 +0.16(+1.81%)
Nov 06, 2015 8.950 8.960 8.700 8.860 9,195 -0.03(-0.34%)
Nov 05, 2015 8.800 8.970 8.750 8.890 5,608 +0.01(+0.07%)
Nov 04, 2015 8.750 9.100 8.470 8.884 15,643 +0.12(+1.42%)
Nov 03, 2015 9.030 9.290 8.760 8.760 9,240 -0.39(-4.26%)
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.