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

Adma Biologics (NQ: ADMA )

6.160 +0.180 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
May 31, 2017 3.750 3.850 3.700 3.700 19,241 -0.10(-2.63%)
May 30, 2017 4.340 4.340 3.800 3.800 27,527 -0.19(-4.79%)
May 26, 2017 3.700 3.991 3.593 3.991 36,128 +0.46(+13.06%)
May 25, 2017 3.491 3.550 3.450 3.530 16,336 -0.03(-0.84%)
May 24, 2017 3.630 3.758 3.420 3.560 11,489 -0.12(-3.26%)
May 23, 2017 3.700 3.810 3.610 3.680 20,295 +0.00(+0.00%)
May 22, 2017 3.740 3.890 3.610 3.680 17,722 -0.06(-1.60%)
May 19, 2017 3.900 4.040 3.710 3.740 42,422 -0.11(-2.86%)
May 18, 2017 4.100 4.100 3.850 3.850 39,943 -0.03(-0.77%)
May 17, 2017 4.140 4.150 3.770 3.880 67,965 -0.28(-6.70%)
May 16, 2017 4.350 4.350 4.110 4.159 26,940 -0.10(-2.38%)
May 15, 2017 4.100 4.330 4.040 4.260 30,172 -0.08(-1.84%)
May 12, 2017 4.250 4.410 4.250 4.340 10,771 +0.11(+2.60%)
May 11, 2017 4.224 4.540 4.000 4.230 156,697 +0.13(+3.17%)
May 10, 2017 4.450 4.480 4.080 4.100 36,135 -0.30(-6.82%)
May 09, 2017 4.598 4.598 4.380 4.400 22,902 -0.05(-1.12%)
May 08, 2017 4.560 4.600 4.450 4.450 43,308 -0.06(-1.33%)
May 05, 2017 4.500 4.580 4.500 4.510 19,402 +0.00(+0.00%)
May 04, 2017 4.590 4.590 4.390 4.510 23,983 +0.12(+2.73%)
May 03, 2017 4.220 4.490 4.000 4.390 63,677 +0.18(+4.28%)
May 02, 2017 4.360 4.513 4.200 4.210 32,957 -0.15(-3.44%)
May 01, 2017 4.440 4.550 4.340 4.360 15,231 -0.15(-3.33%)
Apr 28, 2017 4.490 4.630 4.270 4.510 31,244 +0.00(+0.11%)
Apr 27, 2017 4.518 4.540 4.400 4.505 14,336 -0.00(-0.11%)
Apr 26, 2017 4.490 4.680 4.490 4.510 17,105 -0.02(-0.44%)
Apr 25, 2017 4.450 4.530 4.290 4.530 142,198 +0.09(+2.03%)
Apr 24, 2017 4.550 4.740 4.420 4.440 50,360 -0.12(-2.63%)
Apr 21, 2017 4.510 4.590 4.510 4.560 6,865 -0.05(-1.08%)
Apr 20, 2017 4.583 4.680 4.550 4.610 6,081 +0.05(+1.10%)
Apr 19, 2017 4.560 4.611 4.540 4.560 12,700 +0.05(+1.11%)
Apr 18, 2017 4.600 4.770 4.500 4.510 23,103 -0.09(-1.96%)
Apr 17, 2017 4.640 4.730 4.590 4.600 12,712 +0.00(+0.00%)
Apr 13, 2017 4.716 4.716 4.480 4.600 26,572 +0.01(+0.22%)
Apr 12, 2017 4.840 4.840 4.380 4.590 53,511 +0.01(+0.22%)
Apr 11, 2017 4.610 4.790 4.580 4.580 20,046 -0.04(-0.87%)
Apr 10, 2017 4.800 4.828 4.570 4.620 51,550 -0.07(-1.49%)
Apr 07, 2017 4.660 4.770 4.650 4.690 29,307 +0.00(+0.00%)
Apr 06, 2017 4.950 4.950 4.670 4.690 24,163 -0.16(-3.30%)
Apr 05, 2017 4.800 4.930 4.640 4.850 19,307 -0.01(-0.21%)
Apr 04, 2017 4.920 5.440 4.780 4.860 43,768 -0.12(-2.41%)
Apr 03, 2017 4.840 5.050 4.840 4.980 10,837 +0.10(+2.05%)
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.