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

Adma Biologics (NQ: ADMA )

6.515 -0.025 (-0.38%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 24, 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, 2020 4.050 4.076 3.900 3.960 479,700 -0.12(-2.94%)
Jan 30, 2020 4.110 4.140 3.950 4.080 1,149,001 -0.06(-1.45%)
Jan 29, 2020 4.100 4.180 4.070 4.140 573,741 +0.04(+0.98%)
Jan 28, 2020 4.170 4.250 4.000 4.100 799,716 -0.06(-1.44%)
Jan 27, 2020 4.150 4.300 4.080 4.160 477,224 -0.10(-2.35%)
Jan 24, 2020 4.540 4.590 4.160 4.260 1,080,500 -0.28(-6.17%)
Jan 23, 2020 4.540 4.600 4.440 4.540 476,737 -0.03(-0.66%)
Jan 22, 2020 4.440 4.640 4.440 4.570 580,832 +0.13(+2.93%)
Jan 21, 2020 4.450 4.470 4.280 4.440 730,818 -0.02(-0.45%)
Jan 17, 2020 4.610 4.650 4.390 4.460 756,700 -0.13(-2.83%)
Jan 16, 2020 4.440 4.640 4.440 4.590 834,936 +0.19(+4.32%)
Jan 15, 2020 4.440 4.530 4.320 4.400 514,079 -0.04(-0.90%)
Jan 14, 2020 4.320 4.500 4.240 4.440 692,557 +0.09(+2.07%)
Jan 13, 2020 4.480 4.600 4.290 4.350 948,277 -0.16(-3.55%)
Jan 10, 2020 4.500 4.615 4.425 4.510 1,266,900 +0.11(+2.50%)
Jan 09, 2020 4.150 4.620 4.100 4.400 3,149,560 +0.68(+18.28%)
Jan 08, 2020 3.780 3.800 3.630 3.720 775,997 -0.04(-1.06%)
Jan 07, 2020 3.830 3.920 3.680 3.760 867,419 +0.09(+2.45%)
Jan 06, 2020 3.770 3.779 3.560 3.670 699,155 -0.09(-2.39%)
Jan 03, 2020 3.880 3.880 3.750 3.760 689,800 -0.18(-4.45%)
Jan 02, 2020 4.040 4.040 3.860 3.935 695,409 -0.06(-1.62%)
Dec 31, 2019 3.910 4.070 3.910 4.000 911,200 +0.08(+2.04%)
Dec 30, 2019 3.950 3.970 3.880 3.920 612,209 -0.03(-0.76%)
Dec 27, 2019 4.040 4.040 3.890 3.950 475,500 -0.10(-2.47%)
Dec 26, 2019 4.080 4.149 3.980 4.050 587,026 -0.04(-0.98%)
Dec 24, 2019 4.200 4.200 4.080 4.090 236,300 -0.13(-3.08%)
Dec 23, 2019 4.280 4.290 4.160 4.220 666,325 -0.01(-0.24%)
Dec 20, 2019 4.210 4.250 4.060 4.230 1,430,400 +0.06(+1.44%)
Dec 19, 2019 4.170 4.260 4.110 4.170 677,618 +0.02(+0.48%)
Dec 18, 2019 4.080 4.220 4.050 4.150 644,527 +0.09(+2.22%)
Dec 17, 2019 4.040 4.100 3.850 4.060 775,929 +0.08(+2.01%)
Dec 16, 2019 4.130 4.130 3.900 3.980 967,775 -0.10(-2.45%)
Dec 13, 2019 4.130 4.184 4.060 4.080 474,200 -0.06(-1.45%)
Dec 12, 2019 4.170 4.200 4.060 4.140 601,811 -0.03(-0.72%)
Dec 11, 2019 4.090 4.180 4.050 4.170 585,604 +0.08(+1.96%)
Dec 10, 2019 4.110 4.165 4.050 4.090 776,357 -0.06(-1.45%)
Dec 09, 2019 4.300 4.390 4.122 4.150 609,024 -0.17(-3.94%)
Dec 06, 2019 4.170 4.350 4.070 4.320 834,500 +0.19(+4.60%)
Dec 05, 2019 4.250 4.350 4.080 4.130 742,880 -0.10(-2.36%)
Dec 04, 2019 4.400 4.430 4.180 4.230 906,438 -0.13(-2.98%)
Dec 03, 2019 4.620 4.770 4.310 4.360 829,538 -0.33(-7.04%)
Dec 02, 2019 4.780 4.790 4.520 4.690 406,737 -0.06(-1.26%)
Nov 29, 2019 4.650 4.950 4.650 4.750 294,300 +0.04(+0.85%)
Nov 27, 2019 4.570 4.730 4.500 4.710 711,400 +0.14(+3.06%)
Nov 26, 2019 4.380 4.570 4.375 4.570 713,065 +0.14(+3.16%)
Nov 25, 2019 4.530 4.580 4.400 4.430 599,219 -0.05(-1.12%)
Nov 22, 2019 4.490 4.540 4.420 4.480 488,400 +0.02(+0.45%)
Nov 21, 2019 4.300 4.520 4.240 4.460 791,864 +0.14(+3.24%)
Nov 20, 2019 4.320 4.590 4.210 4.320 1,253,781 +0.02(+0.47%)
Nov 19, 2019 4.090 4.360 4.060 4.300 602,567 +0.23(+5.65%)
Nov 18, 2019 4.150 4.161 3.940 4.070 684,265 -0.07(-1.69%)
Nov 15, 2019 4.060 4.200 3.950 4.140 639,000 +0.09(+2.22%)
Nov 14, 2019 4.320 4.350 4.020 4.050 834,260 -0.28(-6.47%)
Nov 13, 2019 4.160 4.450 4.150 4.330 545,736 +0.14(+3.34%)
Nov 12, 2019 4.400 4.470 4.180 4.190 811,916 -0.20(-4.56%)
Nov 11, 2019 4.250 4.470 4.170 4.390 716,374 +0.08(+1.86%)
Nov 08, 2019 4.610 4.640 4.250 4.310 940,100 -0.21(-4.65%)
Nov 07, 2019 5.040 5.080 4.480 4.520 1,295,570 -0.46(-9.24%)
Nov 06, 2019 5.150 5.230 4.880 4.980 725,315 -0.16(-3.11%)
Nov 05, 2019 5.150 5.220 5.070 5.140 353,304 -0.01(-0.19%)
Nov 04, 2019 5.000 5.250 4.970 5.150 613,258 +0.18(+3.62%)
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.