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

Adma Biologics (NQ: ADMA )

6.200 +0.160 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2016 5.900 5.900 5.510 5.580 23,025 -0.29(-4.94%)
Oct 28, 2016 5.860 5.955 5.810 5.870 8,425 +0.06(+1.03%)
Oct 27, 2016 5.990 6.000 5.810 5.810 48,992 -0.18(-3.01%)
Oct 26, 2016 6.035 6.080 5.958 5.990 17,635 -0.08(-1.32%)
Oct 25, 2016 6.190 6.190 6.070 6.070 12,874 -0.12(-1.92%)
Oct 24, 2016 6.220 6.220 6.063 6.189 16,146 -0.06(-0.98%)
Oct 21, 2016 6.170 6.260 6.128 6.250 10,154 +0.05(+0.81%)
Oct 20, 2016 6.260 6.290 6.200 6.200 17,279 -0.04(-0.64%)
Oct 19, 2016 6.250 6.390 6.190 6.240 35,338 -0.04(-0.72%)
Oct 18, 2016 6.350 6.350 6.110 6.285 31,622 -0.04(-0.67%)
Oct 17, 2016 6.360 6.378 6.190 6.327 26,105 -0.06(-0.98%)
Oct 14, 2016 6.700 6.730 6.390 6.390 44,054 -0.29(-4.34%)
Oct 13, 2016 6.760 6.800 6.670 6.680 24,276 -0.11(-1.62%)
Oct 12, 2016 6.913 6.913 6.700 6.790 15,507 +0.13(+1.95%)
Oct 11, 2016 6.730 6.970 6.630 6.660 34,391 -0.05(-0.75%)
Oct 10, 2016 6.604 6.740 6.600 6.710 6,071 +0.03(+0.45%)
Oct 07, 2016 6.800 6.810 6.570 6.680 19,321 -0.02(-0.30%)
Oct 06, 2016 7.000 7.000 6.540 6.700 51,292 -0.23(-3.32%)
Oct 05, 2016 7.170 7.170 6.900 6.930 27,707 -0.19(-2.67%)
Oct 04, 2016 7.260 7.270 7.100 7.120 16,923 -0.11(-1.52%)
Oct 03, 2016 7.290 7.341 7.200 7.230 22,253 -0.01(-0.14%)
Sep 30, 2016 7.350 7.500 7.160 7.240 45,610 -0.08(-1.09%)
Sep 29, 2016 7.230 7.400 7.130 7.320 21,565 +0.15(+2.09%)
Sep 28, 2016 7.351 7.470 7.090 7.170 52,280 -0.11(-1.51%)
Sep 27, 2016 7.450 7.700 7.280 7.280 47,911 -0.12(-1.62%)
Sep 26, 2016 7.410 7.420 7.001 7.400 35,090 +0.05(+0.68%)
Sep 23, 2016 7.260 7.350 7.060 7.350 31,243 +0.10(+1.38%)
Sep 22, 2016 7.120 7.320 7.075 7.250 32,767 +0.17(+2.40%)
Sep 21, 2016 7.000 7.490 6.890 7.080 89,022 -0.04(-0.56%)
Sep 20, 2016 6.900 7.360 6.525 7.120 209,788 +0.44(+6.59%)
Sep 19, 2016 6.000 6.720 5.790 6.680 198,576 +0.88(+15.17%)
Sep 16, 2016 5.620 5.800 5.580 5.800 55,085 +0.15(+2.65%)
Sep 15, 2016 5.450 5.690 5.450 5.650 31,802 +0.13(+2.36%)
Sep 14, 2016 5.837 5.837 5.335 5.520 32,775 +0.23(+4.35%)
Sep 13, 2016 5.400 5.470 5.220 5.290 45,805 -0.15(-2.76%)
Sep 12, 2016 5.610 5.697 5.420 5.440 20,120 -0.22(-3.89%)
Sep 09, 2016 5.700 5.770 5.620 5.660 18,220 -0.14(-2.41%)
Sep 08, 2016 5.700 5.800 5.660 5.800 15,645 +0.09(+1.58%)
Sep 07, 2016 5.750 5.750 5.660 5.710 12,580 -0.01(-0.17%)
Sep 06, 2016 5.840 5.840 5.670 5.720 30,276 -0.07(-1.21%)
Sep 02, 2016 5.770 5.790 5.790 5.790 17,800 +0.02(+0.35%)
Sep 01, 2016 5.640 5.797 5.610 5.770 16,718 +0.06(+1.05%)
Aug 31, 2016 5.800 5.800 5.600 5.710 21,480 -0.04(-0.70%)
Aug 30, 2016 5.480 5.970 5.480 5.750 51,390 +0.41(+7.68%)
Aug 29, 2016 5.240 5.460 5.110 5.340 64,893 +0.09(+1.71%)
Aug 26, 2016 5.360 5.390 5.180 5.250 62,806 -0.13(-2.42%)
Aug 25, 2016 5.480 5.525 5.310 5.380 99,691 -0.12(-2.18%)
Aug 24, 2016 5.699 5.699 5.490 5.500 8,518 -0.11(-1.96%)
Aug 23, 2016 5.780 5.780 5.480 5.610 33,371 -0.07(-1.23%)
Aug 22, 2016 5.610 5.770 5.470 5.680 27,445 +0.07(+1.25%)
Aug 19, 2016 5.676 5.676 5.370 5.610 57,728 +0.14(+2.56%)
Aug 18, 2016 5.680 5.680 5.370 5.470 36,085 -0.07(-1.26%)
Aug 17, 2016 5.840 5.850 5.430 5.540 89,547 -0.34(-5.78%)
Aug 16, 2016 6.200 6.200 5.800 5.880 110,896 -0.27(-4.39%)
Aug 15, 2016 6.410 6.445 6.138 6.150 66,323 -0.34(-5.24%)
Aug 12, 2016 6.090 6.490 6.090 6.490 106,908 +0.39(+6.39%)
Aug 11, 2016 6.130 6.160 6.057 6.100 32,907 +0.00(+0.00%)
Aug 10, 2016 6.250 6.310 6.060 6.100 49,326 -0.15(-2.40%)
Aug 09, 2016 6.270 6.450 6.200 6.250 26,500 +0.00(+0.00%)
Aug 08, 2016 6.450 6.540 6.250 6.250 111,238 -0.07(-1.11%)
Aug 05, 2016 6.380 6.470 6.250 6.320 60,436 +0.06(+0.96%)
Aug 04, 2016 6.550 6.550 6.210 6.260 67,670 -0.29(-4.43%)
Aug 03, 2016 6.240 6.550 6.170 6.550 72,416 +0.19(+2.99%)
Aug 02, 2016 6.250 6.400 6.130 6.360 129,437 -0.13(-2.00%)
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.