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

Adma Biologics (NQ: ADMA )

6.580 +0.140 (+2.17%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 26, 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 30, 2015 8.500 9.180 8.440 9.180 23,062 +0.58(+6.74%)
Oct 29, 2015 8.730 8.850 8.480 8.600 19,838 -0.20(-2.27%)
Oct 28, 2015 9.310 9.660 8.780 8.800 26,349 -0.39(-4.24%)
Oct 27, 2015 9.234 9.420 9.030 9.190 13,401 -0.17(-1.82%)
Oct 26, 2015 9.430 9.450 9.360 9.360 11,561 +0.10(+1.08%)
Oct 23, 2015 9.310 9.500 9.240 9.260 4,815 -0.30(-3.14%)
Oct 22, 2015 9.400 9.690 9.400 9.560 8,964 +0.00(+0.00%)
Oct 21, 2015 9.830 9.850 9.450 9.560 12,928 -0.28(-2.85%)
Oct 20, 2015 9.790 9.840 9.590 9.840 5,974 -0.01(-0.10%)
Oct 19, 2015 9.740 9.850 9.600 9.850 3,548 +0.03(+0.31%)
Oct 16, 2015 9.850 9.850 9.650 9.820 6,550 -0.03(-0.30%)
Oct 15, 2015 9.550 9.850 9.550 9.850 8,684 +0.20(+2.07%)
Oct 14, 2015 9.570 9.750 9.280 9.650 27,214 +0.13(+1.37%)
Oct 13, 2015 9.350 9.536 9.350 9.520 15,126 +0.16(+1.71%)
Oct 12, 2015 9.270 9.400 9.250 9.360 6,045 -0.01(-0.11%)
Oct 09, 2015 9.210 9.370 9.200 9.370 6,125 +0.12(+1.30%)
Oct 08, 2015 9.100 9.250 9.100 9.250 7,592 +0.24(+2.66%)
Oct 07, 2015 8.850 9.110 8.820 9.010 11,010 +0.01(+0.11%)
Oct 06, 2015 8.880 9.000 8.541 9.000 9,917 +0.00(+0.00%)
Oct 05, 2015 8.400 9.000 8.400 9.000 24,335 +0.50(+5.88%)
Oct 02, 2015 8.710 8.880 8.330 8.500 15,004 -0.39(-4.39%)
Oct 01, 2015 8.310 8.895 8.140 8.890 24,845 +0.53(+6.34%)
Sep 30, 2015 8.200 8.740 8.010 8.360 56,046 +0.33(+4.11%)
Sep 29, 2015 8.690 9.230 8.000 8.030 126,943 -0.76(-8.65%)
Sep 28, 2015 9.030 9.070 8.740 8.790 34,514 -0.24(-2.66%)
Sep 25, 2015 9.200 9.200 8.960 9.030 25,808 -0.11(-1.20%)
Sep 24, 2015 9.170 9.300 9.100 9.140 11,018 -0.04(-0.44%)
Sep 23, 2015 9.000 9.260 9.000 9.180 19,731 +0.24(+2.68%)
Sep 22, 2015 9.190 9.320 8.940 8.940 18,607 -0.30(-3.25%)
Sep 21, 2015 9.190 9.430 9.090 9.240 19,774 +0.19(+2.10%)
Sep 18, 2015 9.500 9.670 9.050 9.050 38,673 -0.47(-4.94%)
Sep 17, 2015 9.500 9.510 9.480 9.520 23,060 +0.03(+0.32%)
Sep 16, 2015 9.450 9.564 9.380 9.490 7,359 +0.05(+0.53%)
Sep 15, 2015 9.550 9.680 9.240 9.440 24,848 -0.14(-1.46%)
Sep 14, 2015 9.350 9.620 9.194 9.580 13,203 +0.23(+2.46%)
Sep 11, 2015 8.990 9.380 8.950 9.350 9,654 +0.36(+4.00%)
Sep 10, 2015 9.000 9.410 8.990 8.990 11,420 +0.04(+0.45%)
Sep 09, 2015 9.100 9.840 8.940 8.950 49,854 +0.05(+0.56%)
Sep 08, 2015 8.850 9.050 8.809 8.900 12,920 +0.15(+1.71%)
Sep 04, 2015 8.700 8.750 8.750 8.750 21,200 -0.05(-0.57%)
Sep 03, 2015 8.968 9.100 8.600 8.800 13,798 -0.02(-0.23%)
Sep 02, 2015 9.010 9.080 8.820 8.820 16,210 -0.20(-2.22%)
Sep 01, 2015 9.260 9.510 9.020 9.020 9,526 -0.21(-2.28%)
Aug 31, 2015 9.370 9.599 9.170 9.230 22,416 -0.14(-1.49%)
Aug 28, 2015 9.230 9.590 9.230 9.370 16,922 +0.12(+1.30%)
Aug 27, 2015 9.548 9.548 9.100 9.250 9,956 +0.23(+2.55%)
Aug 26, 2015 9.440 9.440 9.020 9.020 10,813 -0.14(-1.49%)
Aug 25, 2015 9.600 9.600 9.100 9.156 24,225 +0.06(+0.62%)
Aug 24, 2015 9.100 9.390 9.100 9.100 22,283 -0.03(-0.35%)
Aug 21, 2015 9.250 9.260 9.079 9.132 3,699 -0.14(-1.49%)
Aug 20, 2015 9.600 9.600 9.270 9.270 3,710 -0.17(-1.80%)
Aug 19, 2015 9.589 9.595 9.420 9.440 11,802 -0.11(-1.11%)
Aug 18, 2015 9.510 9.680 9.450 9.546 24,948 +0.10(+1.01%)
Aug 17, 2015 9.500 9.500 9.450 9.450 15,940 +0.14(+1.50%)
Aug 14, 2015 9.250 9.500 9.190 9.310 11,929 +0.01(+0.11%)
Aug 13, 2015 9.100 9.350 9.100 9.300 7,887 +0.29(+3.22%)
Aug 12, 2015 9.100 9.100 9.010 9.010 6,390 -0.09(-0.99%)
Aug 11, 2015 9.354 9.354 9.020 9.100 1,990 +0.05(+0.55%)
Aug 10, 2015 8.870 9.150 8.640 9.050 11,868 -0.22(-2.37%)
Aug 07, 2015 9.280 9.400 8.640 9.270 7,866 -0.06(-0.64%)
Aug 06, 2015 9.620 9.620 9.292 9.330 6,460 -0.16(-1.69%)
Aug 05, 2015 9.460 9.680 9.460 9.490 4,689 -0.16(-1.66%)
Aug 04, 2015 9.780 9.780 9.530 9.650 6,493 -0.03(-0.31%)
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.