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, 2017 4.990 5.030 4.530 4.880 26,107 -0.07(-1.41%)
Mar 30, 2017 4.900 4.999 4.900 4.950 15,537 +0.08(+1.64%)
Mar 29, 2017 5.070 5.070 4.860 4.870 14,122 -0.01(-0.20%)
Mar 28, 2017 5.080 5.080 4.580 4.880 19,382 -0.13(-2.59%)
Mar 27, 2017 4.940 5.040 4.800 5.010 20,361 +0.19(+3.94%)
Mar 24, 2017 4.850 4.890 4.590 4.820 14,756 -0.07(-1.43%)
Mar 23, 2017 4.870 4.960 4.600 4.890 29,575 +0.25(+5.39%)
Mar 22, 2017 4.530 5.047 4.530 4.640 28,761 -0.05(-1.07%)
Mar 21, 2017 4.820 4.845 4.483 4.690 24,357 -0.18(-3.70%)
Mar 20, 2017 4.960 4.980 4.750 4.870 12,576 -0.06(-1.22%)
Mar 17, 2017 4.920 4.930 4.650 4.930 29,592 +0.01(+0.20%)
Mar 16, 2017 4.830 5.054 4.687 4.920 58,961 +0.15(+3.14%)
Mar 15, 2017 4.740 4.780 4.660 4.770 13,091 +0.08(+1.71%)
Mar 14, 2017 4.660 4.786 4.600 4.690 14,240 +0.01(+0.21%)
Mar 13, 2017 4.670 4.690 4.550 4.680 11,834 +0.19(+4.23%)
Mar 10, 2017 4.540 4.540 4.440 4.490 10,808 -0.03(-0.66%)
Mar 09, 2017 4.660 4.700 4.470 4.520 43,923 -0.10(-2.16%)
Mar 08, 2017 4.660 4.827 4.610 4.620 10,768 -0.08(-1.70%)
Mar 07, 2017 4.630 4.774 4.561 4.700 12,924 +0.14(+3.07%)
Mar 06, 2017 4.800 4.900 4.560 4.560 21,038 -0.21(-4.40%)
Mar 03, 2017 4.580 4.770 4.580 4.770 18,168 +0.19(+4.15%)
Mar 02, 2017 4.540 4.590 4.519 4.580 19,748 +0.04(+0.88%)
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.