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 (%)
Sep 28, 2018	6.160	6.340	6.010	6.210	143,900	+0.01(+0.16%)
Sep 27, 2018	6.250	6.330	6.120	6.200	165,905	+0.00(+0.00%)
Sep 26, 2018	6.420	6.490	6.120	6.200	173,159	-0.22(-3.43%)
Sep 25, 2018	6.300	6.560	6.200	6.420	243,990	+0.13(+2.07%)
Sep 24, 2018	6.140	6.500	6.010	6.290	195,674	+0.14(+2.28%)
Sep 21, 2018	6.550	6.680	6.150	6.150	340,600	-0.42(-6.39%)
Sep 20, 2018	6.510	6.719	6.440	6.570	130,253	+0.08(+1.23%)
Sep 19, 2018	6.510	6.580	6.400	6.490	140,522	+0.02(+0.31%)
Sep 18, 2018	6.500	6.525	6.430	6.470	104,968	+0.01(+0.15%)
Sep 17, 2018	6.240	6.490	6.160	6.460	212,066	+0.20(+3.19%)
Sep 14, 2018	6.340	6.490	6.240	6.260	128,200	-0.08(-1.26%)
Sep 13, 2018	6.290	6.490	6.210	6.340	108,764	+0.08(+1.28%)
Sep 12, 2018	6.260	6.330	6.110	6.260	112,956	+0.01(+0.16%)
Sep 11, 2018	6.460	6.580	6.130	6.250	179,191	-0.23(-3.55%)
Sep 10, 2018	6.300	6.480	6.230	6.480	146,726	+0.18(+2.86%)
Sep 07, 2018	6.570	6.600	6.240	6.300	184,100	-0.31(-4.69%)
Sep 06, 2018	6.880	6.960	6.430	6.610	248,989	-0.24(-3.50%)
Sep 05, 2018	6.500	6.930	6.200	6.850	473,202	+0.39(+6.04%)

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.