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

Adma Biologics (NQ: ADMA )

6.513 +0.313 (+5.04%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 23, 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, 2018 5.400 5.400 5.150 5.370 147,060 +0.01(+0.19%)
Oct 30, 2018 5.300 5.480 5.210 5.360 358,774 +0.33(+6.56%)
Oct 29, 2018 5.370 5.370 4.865 5.030 263,482 -0.30(-5.63%)
Oct 26, 2018 5.530 5.580 5.250 5.330 117,400 -0.28(-4.99%)
Oct 25, 2018 5.500 5.790 5.420 5.610 338,684 +0.12(+2.19%)
Oct 24, 2018 5.510 5.530 5.300 5.490 287,226 +0.01(+0.18%)
Oct 23, 2018 5.390 5.610 5.310 5.480 163,981 -0.02(-0.36%)
Oct 22, 2018 5.540 5.540 5.400 5.500 147,706 -0.03(-0.54%)
Oct 19, 2018 5.570 5.620 5.400 5.530 305,300 -0.05(-0.90%)
Oct 18, 2018 5.380 5.660 5.351 5.580 252,830 +0.21(+3.91%)
Oct 17, 2018 5.270 5.560 4.500 5.370 597,776 +0.08(+1.51%)
Oct 16, 2018 5.380 5.410 5.140 5.290 182,947 -0.07(-1.31%)
Oct 15, 2018 5.200 5.410 5.070 5.360 152,436 +0.13(+2.49%)
Oct 12, 2018 5.580 5.630 5.130 5.230 289,600 -0.32(-5.85%)
Oct 11, 2018 5.610 5.650 5.370 5.555 243,053 -0.15(-2.54%)
Oct 10, 2018 5.930 5.990 5.640 5.700 166,754 -0.24(-4.04%)
Oct 09, 2018 5.720 6.005 5.568 5.940 219,638 +0.17(+2.95%)
Oct 08, 2018 5.880 5.970 5.600 5.770 119,175 -0.14(-2.37%)
Oct 05, 2018 5.970 6.200 5.700 5.910 175,000 -0.09(-1.50%)
Oct 04, 2018 6.120 6.120 5.910 6.000 156,024 -0.12(-1.96%)
Oct 03, 2018 6.450 6.450 5.940 6.120 298,817 +0.22(+3.73%)
Oct 02, 2018 5.880 6.090 5.750 5.900 279,481 +0.05(+0.85%)
Oct 01, 2018 6.360 6.450 5.750 5.850 363,562 -0.36(-5.80%)
Sep 28, 2018 6.160 6.340 6.010 6.210 143,900 +0.01(+0.16%)
Sep 27, 2018 6.250 6.330 6.120 6.200 165,905 +0.00(+0.00%)
Sep 26, 2018 6.420 6.490 6.120 6.200 173,159 -0.22(-3.43%)
Sep 25, 2018 6.300 6.560 6.200 6.420 243,990 +0.13(+2.07%)
Sep 24, 2018 6.140 6.500 6.010 6.290 195,674 +0.14(+2.28%)
Sep 21, 2018 6.550 6.680 6.150 6.150 340,600 -0.42(-6.39%)
Sep 20, 2018 6.510 6.719 6.440 6.570 130,253 +0.08(+1.23%)
Sep 19, 2018 6.510 6.580 6.400 6.490 140,522 +0.02(+0.31%)
Sep 18, 2018 6.500 6.525 6.430 6.470 104,968 +0.01(+0.15%)
Sep 17, 2018 6.240 6.490 6.160 6.460 212,066 +0.20(+3.19%)
Sep 14, 2018 6.340 6.490 6.240 6.260 128,200 -0.08(-1.26%)
Sep 13, 2018 6.290 6.490 6.210 6.340 108,764 +0.08(+1.28%)
Sep 12, 2018 6.260 6.330 6.110 6.260 112,956 +0.01(+0.16%)
Sep 11, 2018 6.460 6.580 6.130 6.250 179,191 -0.23(-3.55%)
Sep 10, 2018 6.300 6.480 6.230 6.480 146,726 +0.18(+2.86%)
Sep 07, 2018 6.570 6.600 6.240 6.300 184,100 -0.31(-4.69%)
Sep 06, 2018 6.880 6.960 6.430 6.610 248,989 -0.24(-3.50%)
Sep 05, 2018 6.500 6.930 6.200 6.850 473,202 +0.39(+6.04%)
Sep 04, 2018 6.500 6.500 6.250 6.460 141,750 +0.07(+1.10%)
Aug 31, 2018 6.390 6.390 6.390 0 +0.01(+0.16%)
Aug 30, 2018 6.210 6.450 6.090 6.380 144,163 +0.18(+2.90%)
Aug 29, 2018 6.000 6.320 5.910 6.200 224,676 +0.16(+2.65%)
Aug 28, 2018 5.820 6.060 5.610 6.040 269,671 +0.30(+5.23%)
Aug 27, 2018 5.750 5.880 5.570 5.740 139,009 +0.02(+0.35%)
Aug 24, 2018 5.500 5.780 5.500 5.720 197,300 +0.21(+3.72%)
Aug 23, 2018 5.590 5.620 5.450 5.515 155,226 -0.08(-1.34%)
Aug 22, 2018 5.660 5.690 5.500 5.590 165,172 -0.06(-1.06%)
Aug 21, 2018 5.440 5.750 5.400 5.650 224,539 +0.22(+4.05%)
Aug 20, 2018 5.520 5.680 5.225 5.430 397,230 -0.17(-3.04%)
Aug 17, 2018 5.540 5.670 5.440 5.600 133,100 +0.08(+1.45%)
Aug 16, 2018 5.890 5.900 5.490 5.520 351,746 -0.35(-5.96%)
Aug 15, 2018 5.940 6.000 5.680 5.870 377,618 -0.12(-2.00%)
Aug 14, 2018 6.090 6.230 5.920 5.990 386,100 -0.03(-0.50%)
Aug 13, 2018 6.130 6.210 5.940 6.020 143,961 -0.15(-2.43%)
Aug 10, 2018 6.160 6.430 5.930 6.170 387,400 -0.11(-1.75%)
Aug 09, 2018 6.070 6.450 6.030 6.280 312,968 +0.17(+2.78%)
Aug 08, 2018 6.220 6.350 6.000 6.110 162,892 -0.14(-2.24%)
Aug 07, 2018 6.320 6.474 6.170 6.250 93,295 -0.03(-0.48%)
Aug 06, 2018 6.270 6.410 6.085 6.280 83,622 +0.05(+0.80%)
Aug 03, 2018 6.290 6.360 5.990 6.230 177,200 -0.02(-0.32%)
Aug 02, 2018 6.400 6.450 6.170 6.250 171,025 -0.15(-2.34%)
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.