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

Adma Biologics (NQ: ADMA )

6.375 -0.085 (-1.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
Feb 28, 2020 3.150 3.200 2.820 2.915 3,806,500 -0.00(-0.17%)
Feb 27, 2020 3.130 3.190 2.920 2.920 2,290,191 -0.27(-8.46%)
Feb 26, 2020 3.350 3.410 3.150 3.190 1,538,106 -0.14(-4.20%)
Feb 25, 2020 3.520 3.620 3.150 3.330 2,781,760 -0.17(-4.86%)
Feb 24, 2020 3.520 3.670 3.400 3.500 2,106,103 -0.17(-4.63%)
Feb 21, 2020 3.930 3.940 3.670 3.670 2,295,300 -0.26(-6.62%)
Feb 20, 2020 3.850 3.980 3.780 3.930 1,769,473 +0.06(+1.55%)
Feb 19, 2020 3.710 3.940 3.600 3.870 2,450,383 +0.16(+4.31%)
Feb 18, 2020 3.550 3.720 3.490 3.710 2,814,081 +0.20(+5.70%)
Feb 14, 2020 3.530 3.560 3.460 3.510 1,269,200 +0.00(+0.00%)
Feb 13, 2020 3.600 3.640 3.450 3.510 2,168,701 -0.07(-1.96%)
Feb 12, 2020 3.800 3.800 3.555 3.580 3,292,311 -0.04(-1.10%)
Feb 11, 2020 3.550 3.640 3.430 3.620 4,957,004 +0.16(+4.62%)
Feb 10, 2020 3.330 3.460 3.330 3.460 2,000,387 +0.15(+4.37%)
Feb 07, 2020 3.380 3.539 3.300 3.315 8,379,500 -0.69(-17.12%)
Feb 06, 2020 4.150 4.150 3.960 4.000 681,981 -0.09(-2.20%)
Feb 05, 2020 3.990 4.190 3.990 4.090 529,479 +0.13(+3.41%)
Feb 04, 2020 4.080 4.110 3.880 3.955 658,146 -0.05(-1.37%)
Feb 03, 2020 4.010 4.060 3.880 4.010 446,771 +0.05(+1.26%)
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%)
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.