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

Adma Biologics (NQ: ADMA )

8.810 +1.880 (+27.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.