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

Adma Biologics (NQ: ADMA )

5.980 -0.040 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Sep 30, 2021 1.150 1.150 1.110 1.130 1,869,957 +0.00(+0.00%)
Sep 29, 2021 1.200 1.220 1.130 1.130 2,868,120 -0.09(-7.38%)
Sep 28, 2021 1.230 1.240 1.200 1.220 1,162,522 -0.01(-0.81%)
Sep 27, 2021 1.250 1.270 1.220 1.230 1,652,364 -0.02(-1.60%)
Sep 24, 2021 1.260 1.280 1.240 1.250 1,230,741 -0.03(-2.34%)
Sep 23, 2021 1.260 1.290 1.230 1.280 2,147,255 +0.04(+3.23%)
Sep 22, 2021 1.250 1.260 1.225 1.240 964,887 -0.01(-0.80%)
Sep 21, 2021 1.270 1.280 1.225 1.250 1,117,504 +0.00(+0.00%)
Sep 20, 2021 1.230 1.300 1.215 1.250 2,506,193 -0.04(-3.10%)
Sep 17, 2021 1.200 1.290 1.185 1.290 2,542,608 +0.09(+7.50%)
Sep 16, 2021 1.180 1.200 1.170 1.200 939,347 +0.00(+0.00%)
Sep 15, 2021 1.190 1.210 1.170 1.200 2,137,927 +0.02(+1.69%)
Sep 14, 2021 1.180 1.205 1.150 1.180 2,588,938 +0.00(+0.00%)
Sep 13, 2021 1.170 1.200 1.160 1.180 1,654,155 -0.01(-0.84%)
Sep 10, 2021 1.200 1.200 1.170 1.190 2,191,879 +0.00(+0.00%)
Sep 09, 2021 1.200 1.230 1.160 1.190 8,001,625 +0.01(+0.85%)
Sep 08, 2021 1.400 1.410 1.170 1.180 51,650,696 -0.09(-7.09%)
Sep 07, 2021 1.250 1.300 1.230 1.270 2,098,722 -0.06(-4.51%)
Sep 03, 2021 1.330 1.340 1.330 1.330 599,425 -0.02(-1.48%)
Sep 02, 2021 1.340 1.360 1.320 1.350 811,793 +0.02(+1.50%)
Sep 01, 2021 1.330 1.360 1.320 1.330 703,516 -0.01(-0.75%)
Aug 31, 2021 1.320 1.370 1.320 1.340 718,243 +0.01(+0.75%)
Aug 30, 2021 1.380 1.385 1.320 1.330 688,555 -0.05(-3.62%)
Aug 27, 2021 1.370 1.410 1.360 1.380 712,912 +0.00(+0.00%)
Aug 26, 2021 1.380 1.420 1.360 1.380 626,634 -0.01(-0.72%)
Aug 25, 2021 1.360 1.420 1.331 1.390 1,041,796 +0.03(+2.21%)
Aug 24, 2021 1.300 1.360 1.290 1.360 1,694,542 +0.07(+5.43%)
Aug 23, 2021 1.220 1.350 1.220 1.290 2,599,507 +0.07(+5.74%)
Aug 20, 2021 1.230 1.240 1.152 1.220 3,250,328 -0.01(-0.81%)
Aug 19, 2021 1.280 1.289 1.210 1.230 2,173,941 -0.05(-3.91%)
Aug 18, 2021 1.340 1.339 1.250 1.280 4,130,884 -0.05(-3.76%)
Aug 17, 2021 1.410 1.440 1.320 1.330 6,173,407 -0.11(-7.64%)
Aug 16, 2021 1.670 1.710 1.430 1.440 31,160,728 -0.05(-3.36%)
Aug 13, 2021 1.510 1.530 1.460 1.490 1,118,802 -0.02(-1.32%)
Aug 12, 2021 1.550 1.560 1.490 1.510 1,490,664 -0.02(-1.31%)
Aug 11, 2021 1.530 1.550 1.510 1.530 809,564 -0.01(-0.65%)
Aug 10, 2021 1.560 1.560 1.480 1.540 1,411,363 -0.01(-0.65%)
Aug 09, 2021 1.600 1.610 1.544 1.550 713,950 -0.03(-1.90%)
Aug 06, 2021 1.560 1.580 1.520 1.580 664,878 +0.01(+0.64%)
Aug 05, 2021 1.500 1.570 1.470 1.570 661,343 +0.06(+3.97%)
Aug 04, 2021 1.600 1.600 1.510 1.510 888,208 -0.07(-4.43%)
Aug 03, 2021 1.570 1.590 1.540 1.580 519,703 -0.01(-0.63%)
Aug 02, 2021 1.540 1.610 1.520 1.590 634,476 +0.04(+2.58%)
Jul 30, 2021 1.590 1.610 1.550 1.550 644,036 -0.06(-3.73%)
Jul 29, 2021 1.610 1.630 1.570 1.610 725,913 +0.01(+0.63%)
Jul 28, 2021 1.660 1.660 1.580 1.600 1,229,024 -0.05(-3.03%)
Jul 27, 2021 1.620 1.660 1.560 1.650 1,742,312 +0.02(+1.23%)
Jul 26, 2021 1.600 1.660 1.580 1.630 3,158,051 +0.02(+1.24%)
Jul 23, 2021 1.570 1.615 1.556 1.610 1,169,111 +0.03(+1.90%)
Jul 22, 2021 1.590 1.630 1.540 1.580 978,083 -0.01(-0.63%)
Jul 21, 2021 1.550 1.610 1.525 1.590 1,835,068 +0.01(+0.63%)
Jul 20, 2021 1.590 1.590 1.530 1.580 1,528,900 +0.03(+1.94%)
Jul 19, 2021 1.510 1.560 1.500 1.550 1,791,990 +0.02(+1.31%)
Jul 16, 2021 1.470 1.550 1.460 1.530 1,813,247 +0.05(+3.38%)
Jul 15, 2021 1.420 1.490 1.420 1.480 2,136,959 +0.03(+2.07%)
Jul 14, 2021 1.460 1.505 1.430 1.450 2,853,607 +0.00(+0.00%)
Jul 13, 2021 1.430 1.460 1.400 1.450 1,694,976 +0.01(+0.69%)
Jul 12, 2021 1.500 1.520 1.430 1.440 1,341,694 -0.06(-4.00%)
Jul 09, 2021 1.450 1.500 1.433 1.500 1,287,275 +0.07(+4.90%)
Jul 08, 2021 1.450 1.460 1.380 1.430 1,885,688 -0.05(-3.38%)
Jul 07, 2021 1.500 1.520 1.460 1.480 3,081,269 -0.03(-1.99%)
Jul 06, 2021 1.570 1.571 1.500 1.510 2,516,377 -0.04(-2.58%)
Jul 02, 2021 1.590 1.610 1.520 1.550 2,589,180 -0.04(-2.52%)
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.