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

Adma Biologics (NQ: ADMA )

6.550 +0.110 (+1.71%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2015 8.490 8.070 8.070 8.070 5,700 -0.04(-0.49%)
Dec 30, 2015 8.260 8.260 8.020 8.110 13,352 -0.15(-1.82%)
Dec 29, 2015 8.400 8.400 7.740 8.260 42,974 -0.15(-1.78%)
Dec 28, 2015 8.700 8.700 8.310 8.410 14,882 -0.20(-2.32%)
Dec 24, 2015 8.260 8.610 8.610 8.610 7,900 +0.13(+1.49%)
Dec 23, 2015 8.500 8.500 8.320 8.484 21,309 +0.03(+0.40%)
Dec 22, 2015 8.400 8.486 8.380 8.450 8,494 -0.04(-0.47%)
Dec 21, 2015 8.490 8.490 8.445 8.490 1,821 +0.00(+0.00%)
Dec 18, 2015 8.500 8.500 8.410 8.490 27,437 +0.03(+0.35%)
Dec 17, 2015 8.490 8.490 8.405 8.460 6,376 +0.05(+0.59%)
Dec 16, 2015 8.640 8.640 8.290 8.410 13,387 -0.14(-1.64%)
Dec 15, 2015 8.510 8.700 8.400 8.550 22,477 -0.08(-0.93%)
Dec 14, 2015 8.830 8.855 8.630 8.630 7,743 -0.15(-1.70%)
Dec 11, 2015 8.790 8.859 8.768 8.780 1,917 -0.09(-1.04%)
Dec 10, 2015 8.870 8.895 8.830 8.872 1,292 -0.09(-0.98%)
Dec 09, 2015 9.572 9.580 8.880 8.960 4,467 +0.02(+0.22%)
Dec 08, 2015 8.620 9.000 8.620 8.940 8,205 -0.06(-0.67%)
Dec 07, 2015 9.050 9.050 8.810 9.000 26,264 -0.09(-0.99%)
Dec 04, 2015 9.280 9.285 9.060 9.090 7,654 -0.17(-1.84%)
Dec 03, 2015 9.650 9.650 9.260 9.260 12,618 -0.04(-0.43%)
Dec 02, 2015 9.090 9.300 9.090 9.300 18,551 +0.11(+1.20%)
Dec 01, 2015 9.270 9.270 9.150 9.190 7,565 +0.01(+0.11%)
Nov 30, 2015 9.120 9.300 9.120 9.180 2,210 +0.12(+1.32%)
Nov 27, 2015 9.210 9.210 9.060 9.060 5,938 -0.12(-1.29%)
Nov 25, 2015 9.150 9.179 9.179 9.179 3,900 +0.02(+0.26%)
Nov 24, 2015 9.140 9.300 9.140 9.155 5,309 -0.07(-0.70%)
Nov 23, 2015 9.030 9.220 9.030 9.220 7,627 -0.18(-1.91%)
Nov 20, 2015 9.004 9.400 9.004 9.400 4,973 +0.29(+3.18%)
Nov 19, 2015 9.150 9.170 9.095 9.110 3,856 -0.05(-0.55%)
Nov 18, 2015 9.600 9.600 8.840 9.160 7,191 +0.27(+3.04%)
Nov 17, 2015 8.800 8.900 8.780 8.890 6,282 +0.08(+0.91%)
Nov 16, 2015 8.999 8.999 8.790 8.810 7,237 -0.03(-0.34%)
Nov 13, 2015 8.970 8.970 8.830 8.840 2,873 -0.21(-2.32%)
Nov 12, 2015 9.150 9.170 8.880 9.050 28,255 +0.00(+0.00%)
Nov 11, 2015 8.840 9.120 8.790 9.050 4,733 -0.02(-0.22%)
Nov 10, 2015 8.900 9.150 8.900 9.070 4,716 +0.05(+0.55%)
Nov 09, 2015 8.850 9.080 8.850 9.020 6,078 +0.16(+1.81%)
Nov 06, 2015 8.950 8.960 8.700 8.860 9,195 -0.03(-0.34%)
Nov 05, 2015 8.800 8.970 8.750 8.890 5,608 +0.01(+0.07%)
Nov 04, 2015 8.750 9.100 8.470 8.884 15,643 +0.12(+1.42%)
Nov 03, 2015 9.030 9.290 8.760 8.760 9,240 -0.39(-4.26%)
Nov 02, 2015 9.250 9.280 9.060 9.150 7,688 -0.03(-0.33%)
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%)
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.