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

Adma Biologics (NQ: ADMA )

6.899 +0.089 (+1.31%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 6, 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%)
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.