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

Adma Biologics (NQ: ADMA )

6.860 -0.050 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2016 7.960 8.182 7.811 8.090 32,938 +0.20(+2.53%)
Mar 30, 2016 7.810 8.020 7.810 7.890 21,474 +0.01(+0.13%)
Mar 29, 2016 7.670 7.920 7.300 7.880 30,358 +0.15(+1.94%)
Mar 28, 2016 7.560 8.280 7.150 7.730 66,265 +0.44(+6.04%)
Mar 24, 2016 6.290 7.290 7.290 7.290 43,200 +1.08(+17.39%)
Mar 23, 2016 6.010 6.610 6.000 6.210 9,422 +0.03(+0.49%)
Mar 22, 2016 6.040 6.208 6.040 6.180 8,258 +0.20(+3.34%)
Mar 21, 2016 5.750 6.160 5.530 5.980 20,679 +0.19(+3.28%)
Mar 18, 2016 5.260 5.970 5.220 5.790 44,545 +0.66(+12.87%)
Mar 17, 2016 5.090 5.310 4.960 5.130 15,386 +0.11(+2.19%)
Mar 16, 2016 5.120 5.120 5.010 5.020 5,569 -0.10(-1.95%)
Mar 15, 2016 5.100 5.120 4.950 5.120 15,711 +0.07(+1.39%)
Mar 14, 2016 4.980 5.050 4.900 5.050 9,427 +0.11(+2.23%)
Mar 11, 2016 4.970 4.981 4.840 4.940 7,481 -0.11(-2.18%)
Mar 10, 2016 5.070 5.078 4.890 5.050 7,757 +0.04(+0.80%)
Mar 09, 2016 4.810 5.090 4.810 5.010 9,968 +0.10(+2.04%)
Mar 08, 2016 4.820 5.050 4.500 4.910 12,857 -0.04(-0.81%)
Mar 07, 2016 5.500 5.510 4.900 4.950 16,411 -0.12(-2.37%)
Mar 04, 2016 5.060 5.100 4.800 5.070 16,384 +0.05(+1.00%)
Mar 03, 2016 4.990 5.090 4.930 5.020 6,778 +0.08(+1.62%)
Mar 02, 2016 4.930 4.950 4.810 4.940 9,988 +0.05(+1.02%)
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.