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

Adma Biologics (NQ: ADMA )

6.200 +0.160 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2019 4.890 4.920 4.720 4.890 356,113 -0.02(-0.41%)
Oct 30, 2019 4.940 5.030 4.780 4.910 430,267 -0.03(-0.61%)
Oct 29, 2019 4.760 5.150 4.690 4.940 632,723 +0.18(+3.78%)
Oct 28, 2019 4.770 4.900 4.700 4.760 422,391 -0.01(-0.21%)
Oct 25, 2019 4.680 4.860 4.630 4.770 309,200 +0.09(+1.92%)
Oct 24, 2019 4.700 4.800 4.570 4.680 410,965 -0.03(-0.64%)
Oct 23, 2019 4.730 4.800 4.550 4.710 526,255 -0.07(-1.46%)
Oct 22, 2019 4.920 5.030 4.450 4.780 881,003 +0.01(+0.21%)
Oct 21, 2019 4.480 4.890 4.350 4.770 753,016 +0.29(+6.47%)
Oct 18, 2019 4.430 4.490 4.310 4.480 427,500 +0.06(+1.36%)
Oct 17, 2019 4.360 4.780 4.350 4.420 929,929 +0.08(+1.84%)
Oct 16, 2019 4.180 4.440 4.150 4.340 758,834 +0.17(+4.08%)
Oct 15, 2019 3.930 4.260 3.900 4.170 836,135 +0.26(+6.65%)
Oct 14, 2019 3.950 4.020 3.880 3.910 291,879 -0.04(-1.14%)
Oct 11, 2019 3.950 4.060 3.913 3.955 604,900 +0.06(+1.41%)
Oct 10, 2019 3.860 3.970 3.819 3.900 442,386 +0.01(+0.26%)
Oct 09, 2019 3.970 4.000 3.770 3.890 442,107 -0.07(-1.77%)
Oct 08, 2019 4.020 4.090 3.880 3.960 597,706 -0.13(-3.18%)
Oct 07, 2019 4.130 4.180 3.980 4.090 660,525 -0.05(-1.21%)
Oct 04, 2019 4.170 4.194 4.040 4.140 706,000 -0.02(-0.48%)
Oct 03, 2019 4.430 4.440 4.150 4.160 1,616,702 -0.26(-5.88%)
Oct 02, 2019 4.410 4.495 4.300 4.420 993,769 -0.03(-0.67%)
Oct 01, 2019 4.440 4.550 4.400 4.450 636,094 +0.00(+0.00%)
Sep 30, 2019 4.620 4.650 4.380 4.450 1,002,008 -0.19(-4.09%)
Sep 27, 2019 4.640 4.750 4.551 4.640 784,800 +0.03(+0.65%)
Sep 26, 2019 4.750 4.840 4.520 4.610 1,056,089 -0.20(-4.16%)
Sep 25, 2019 5.070 5.100 4.725 4.810 1,335,629 -0.27(-5.31%)
Sep 24, 2019 5.170 5.200 4.980 5.080 968,749 -0.10(-1.93%)
Sep 23, 2019 5.330 5.450 5.080 5.180 783,126 -0.14(-2.63%)
Sep 20, 2019 5.250 5.340 5.100 5.320 3,181,800 +0.07(+1.33%)
Sep 19, 2019 5.310 5.380 5.220 5.250 478,662 -0.04(-0.76%)
Sep 18, 2019 5.250 5.350 5.210 5.290 565,743 +0.05(+0.95%)
Sep 17, 2019 5.120 5.390 5.090 5.240 558,237 +0.11(+2.14%)
Sep 16, 2019 5.100 5.320 5.090 5.130 907,916 +0.03(+0.59%)
Sep 13, 2019 5.220 5.290 5.030 5.100 753,800 -0.12(-2.30%)
Sep 12, 2019 5.410 5.470 5.150 5.220 1,087,981 -0.17(-3.15%)
Sep 11, 2019 5.260 5.480 5.210 5.390 1,042,503 +0.17(+3.26%)
Sep 10, 2019 5.060 5.480 5.050 5.220 1,371,598 +0.18(+3.57%)
Sep 09, 2019 4.700 5.150 4.500 5.040 1,415,454 +0.34(+7.23%)
Sep 06, 2019 4.400 4.805 4.400 4.700 1,232,200 +0.32(+7.31%)
Sep 05, 2019 4.290 4.400 4.190 4.380 777,448 +0.15(+3.55%)
Sep 04, 2019 4.340 4.400 4.140 4.230 560,077 -0.07(-1.63%)
Sep 03, 2019 4.450 4.470 4.260 4.300 599,452 -0.18(-4.02%)
Aug 30, 2019 4.450 4.520 4.370 4.480 631,600 +0.06(+1.36%)
Aug 29, 2019 4.330 4.450 4.320 4.420 700,731 +0.10(+2.31%)
Aug 28, 2019 4.180 4.440 4.180 4.320 966,667 +0.14(+3.35%)
Aug 27, 2019 4.400 4.450 4.080 4.180 1,013,709 -0.17(-3.91%)
Aug 26, 2019 4.070 4.460 4.050 4.350 1,084,395 +0.31(+7.67%)
Aug 23, 2019 4.030 4.165 3.998 4.040 515,700 -0.04(-0.98%)
Aug 22, 2019 4.160 4.200 3.970 4.080 628,617 +0.02(+0.49%)
Aug 21, 2019 4.100 4.150 3.940 4.060 735,167 +0.00(+0.00%)
Aug 20, 2019 4.100 4.180 3.960 4.060 553,949 -0.04(-0.98%)
Aug 19, 2019 4.020 4.110 3.940 4.100 473,367 +0.15(+3.80%)
Aug 16, 2019 3.900 4.070 3.900 3.950 625,800 +0.05(+1.28%)
Aug 15, 2019 3.940 3.975 3.770 3.900 541,259 -0.02(-0.51%)
Aug 14, 2019 3.800 3.960 3.720 3.920 464,367 +0.06(+1.55%)
Aug 13, 2019 3.710 3.860 3.660 3.860 755,640 +0.15(+4.04%)
Aug 12, 2019 3.530 3.860 3.480 3.710 957,776 +0.23(+6.61%)
Aug 09, 2019 3.460 3.640 3.460 3.480 412,800 +0.01(+0.29%)
Aug 08, 2019 3.490 3.630 3.390 3.470 569,544 +0.12(+3.58%)
Aug 07, 2019 3.130 3.370 3.030 3.350 573,528 +0.16(+5.02%)
Aug 06, 2019 3.270 3.370 3.110 3.190 783,789 -0.07(-2.15%)
Aug 05, 2019 3.450 3.460 3.250 3.260 642,650 -0.22(-6.32%)
Aug 02, 2019 3.530 3.570 3.470 3.480 447,900 -0.07(-1.97%)
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.