Skip to main content

Adma Biologics (NQ: ADMA )

6.600 -0.140 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.230 5.450 4.770 5.420 108,739 +0.15(+2.85%)
May 30, 2018 4.990 5.300 4.990 5.270 108,782 +0.26(+5.19%)
May 29, 2018 5.310 5.397 4.760 5.010 185,710 -0.28(-5.29%)
May 25, 2018 5.290 5.290 5.290 0 +0.01(+0.19%)
May 24, 2018 5.280 5.370 5.170 5.280 35,564 +0.04(+0.76%)
May 23, 2018 5.350 5.513 5.200 5.240 51,937 -0.14(-2.60%)
May 22, 2018 5.220 5.590 5.135 5.380 232,250 +0.20(+3.86%)
May 21, 2018 5.450 5.500 5.140 5.180 132,962 -0.26(-4.78%)
May 18, 2018 5.380 5.500 5.261 5.440 121,902 +0.02(+0.37%)
May 17, 2018 5.140 5.557 5.124 5.420 466,540 +0.29(+5.65%)
May 16, 2018 5.580 5.580 5.000 5.130 376,226 -0.15(-2.84%)
May 15, 2018 5.230 5.699 5.230 5.280 589,909 +0.02(+0.38%)
May 14, 2018 5.000 5.600 4.880 5.260 587,452 +0.27(+5.41%)
May 11, 2018 4.810 5.000 4.800 4.990 83,003 +0.18(+3.74%)
May 10, 2018 4.820 4.940 4.730 4.810 58,733 +0.02(+0.42%)
May 09, 2018 4.730 4.910 4.730 4.790 25,954 +0.03(+0.63%)
May 08, 2018 4.920 4.980 4.750 4.760 22,359 -0.15(-3.05%)
May 07, 2018 4.950 5.000 4.850 4.910 15,324 -0.02(-0.41%)
May 04, 2018 4.700 5.000 4.660 4.930 48,042 +0.21(+4.45%)
May 03, 2018 4.811 4.890 4.500 4.720 84,435 -0.05(-1.05%)
May 02, 2018 4.950 5.000 4.770 4.770 67,947 -0.19(-3.83%)
May 01, 2018 4.990 5.050 4.935 4.960 59,370 -0.01(-0.20%)
Apr 30, 2018 5.100 5.120 4.890 4.970 226,092 -0.13(-2.55%)
Apr 27, 2018 4.960 5.150 4.960 5.100 34,606 +0.14(+2.82%)
Apr 26, 2018 4.930 5.109 4.900 4.960 29,837 +0.03(+0.61%)
Apr 25, 2018 4.990 5.040 4.860 4.930 21,045 +0.01(+0.20%)
Apr 24, 2018 5.120 5.138 4.800 4.920 69,470 -0.21(-4.09%)
Apr 23, 2018 4.910 5.130 4.810 5.130 60,343 +0.25(+5.12%)
Apr 20, 2018 4.820 4.970 4.790 4.880 30,781 +0.06(+1.24%)
Apr 19, 2018 4.770 4.910 4.740 4.820 40,784 +0.10(+2.12%)
Apr 18, 2018 4.820 5.120 4.700 4.720 110,187 -0.13(-2.68%)
Apr 17, 2018 5.050 5.130 4.800 4.850 116,854 -0.22(-4.34%)
Apr 16, 2018 5.190 5.270 5.070 5.070 62,415 -0.13(-2.50%)
Apr 13, 2018 5.320 5.500 4.795 5.200 294,552 -0.09(-1.70%)
Apr 12, 2018 5.220 5.430 5.190 5.290 118,786 +0.05(+0.95%)
Apr 11, 2018 5.090 5.260 5.078 5.240 69,966 +0.09(+1.75%)
Apr 10, 2018 5.310 5.310 5.031 5.150 87,447 -0.16(-3.01%)
Apr 09, 2018 5.220 5.330 5.000 5.310 77,258 +0.12(+2.31%)
Apr 06, 2018 5.070 5.250 5.036 5.190 115,059 +0.08(+1.57%)
Apr 05, 2018 5.000 5.200 5.000 5.110 101,428 +0.14(+2.82%)
Apr 04, 2018 4.690 5.010 4.610 4.970 47,793 +0.28(+5.97%)
Apr 03, 2018 4.160 4.730 4.160 4.690 85,236 +0.30(+6.83%)
Apr 02, 2018 4.580 4.580 4.180 4.390 102,627 -0.21(-4.57%)
Mar 29, 2018 4.600 4.600 4.600 0 -0.06(-1.29%)
Mar 28, 2018 5.020 5.020 4.570 4.660 176,325 -0.36(-7.17%)
Mar 27, 2018 5.200 5.220 4.970 5.020 131,664 -0.19(-3.65%)
Mar 26, 2018 5.130 5.280 4.850 5.210 136,456 +0.06(+1.17%)
Mar 23, 2018 5.130 5.375 5.070 5.150 223,651 +0.04(+0.78%)
Mar 22, 2018 4.990 5.240 4.895 5.110 122,768 +0.14(+2.82%)
Mar 21, 2018 4.850 5.199 4.800 4.970 148,758 +0.11(+2.26%)
Mar 20, 2018 4.800 4.946 4.620 4.860 197,052 +0.08(+1.67%)
Mar 19, 2018 4.520 4.800 4.470 4.780 615,165 +0.26(+5.75%)
Mar 16, 2018 4.470 4.600 4.470 4.520 170,375 +0.03(+0.67%)
Mar 15, 2018 4.560 4.560 4.470 4.490 43,299 -0.04(-0.88%)
Mar 14, 2018 4.480 4.560 4.360 4.530 75,057 +0.07(+1.57%)
Mar 13, 2018 4.300 4.500 4.290 4.460 145,996 +0.16(+3.72%)
Mar 12, 2018 4.370 4.370 4.040 4.300 102,465 -0.03(-0.69%)
Mar 09, 2018 4.500 4.500 4.240 4.330 89,389 -0.12(-2.70%)
Mar 08, 2018 4.350 4.463 4.096 4.450 175,997 +0.22(+5.20%)
Mar 07, 2018 3.910 4.250 3.890 4.230 181,948 +0.32(+8.18%)
Mar 06, 2018 3.890 4.010 3.851 3.910 141,450 +0.07(+1.82%)
Mar 05, 2018 3.900 3.980 3.810 3.840 42,117 -0.08(-2.04%)
Mar 02, 2018 3.870 4.000 3.730 3.920 49,900 +0.06(+1.55%)
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.