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

Adma Biologics (NQ: ADMA )

8.810 +1.880 (+27.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2019 4.890 4.920 4.720 4.890 356,113 -0.02(-0.41%)
Oct 30, 2019 4.940 5.030 4.780 4.910 430,267 -0.03(-0.61%)
Oct 29, 2019 4.760 5.150 4.690 4.940 632,723 +0.18(+3.78%)
Oct 28, 2019 4.770 4.900 4.700 4.760 422,391 -0.01(-0.21%)
Oct 25, 2019 4.680 4.860 4.630 4.770 309,200 +0.09(+1.92%)
Oct 24, 2019 4.700 4.800 4.570 4.680 410,965 -0.03(-0.64%)
Oct 23, 2019 4.730 4.800 4.550 4.710 526,255 -0.07(-1.46%)
Oct 22, 2019 4.920 5.030 4.450 4.780 881,003 +0.01(+0.21%)
Oct 21, 2019 4.480 4.890 4.350 4.770 753,016 +0.29(+6.47%)
Oct 18, 2019 4.430 4.490 4.310 4.480 427,500 +0.06(+1.36%)
Oct 17, 2019 4.360 4.780 4.350 4.420 929,929 +0.08(+1.84%)
Oct 16, 2019 4.180 4.440 4.150 4.340 758,834 +0.17(+4.08%)
Oct 15, 2019 3.930 4.260 3.900 4.170 836,135 +0.26(+6.65%)
Oct 14, 2019 3.950 4.020 3.880 3.910 291,879 -0.04(-1.14%)
Oct 11, 2019 3.950 4.060 3.913 3.955 604,900 +0.06(+1.41%)
Oct 10, 2019 3.860 3.970 3.819 3.900 442,386 +0.01(+0.26%)
Oct 09, 2019 3.970 4.000 3.770 3.890 442,107 -0.07(-1.77%)
Oct 08, 2019 4.020 4.090 3.880 3.960 597,706 -0.13(-3.18%)
Oct 07, 2019 4.130 4.180 3.980 4.090 660,525 -0.05(-1.21%)
Oct 04, 2019 4.170 4.194 4.040 4.140 706,000 -0.02(-0.48%)
Oct 03, 2019 4.430 4.440 4.150 4.160 1,616,702 -0.26(-5.88%)
Oct 02, 2019 4.410 4.495 4.300 4.420 993,769 -0.03(-0.67%)
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.