Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.672	8.860	8.560	8.560	10,522	-0.30(-3.38%)
May 28, 2015	8.871	8.990	8.650	8.859	26,889	+0.30(+3.49%)
May 27, 2015	8.571	8.850	8.560	8.560	5,510	-0.06(-0.70%)
May 26, 2015	8.480	8.620	8.260	8.620	15,715	+0.16(+1.89%)
May 22, 2015	8.500	8.460	8.460	8.460	3,500	+0.02(+0.24%)
May 21, 2015	8.300	8.490	8.280	8.440	8,187	-0.21(-2.43%)
May 20, 2015	9.000	9.000	8.400	8.650	29,088	-0.54(-5.88%)
May 19, 2015	8.540	9.190	8.530	9.190	6,375	+0.65(+7.61%)
May 18, 2015	8.160	8.670	8.160	8.540	5,709	+0.48(+5.96%)
May 15, 2015	8.250	8.340	8.030	8.060	22,547	-0.19(-2.30%)
May 14, 2015	8.220	8.750	7.700	8.250	9,605	+0.01(+0.12%)
May 13, 2015	7.930	8.660	7.910	8.240	19,089	+0.48(+6.19%)
May 12, 2015	7.890	7.890	7.600	7.760	9,786	-0.03(-0.35%)
May 11, 2015	7.970	8.090	7.510	7.787	22,537	-0.12(-1.55%)
May 08, 2015	7.600	8.066	7.510	7.910	3,124	+0.10(+1.28%)
May 07, 2015	7.820	7.910	7.770	7.810	2,502	-0.06(-0.76%)
May 06, 2015	8.000	8.057	7.600	7.870	9,082	-0.13(-1.62%)
May 05, 2015	8.000	8.000	7.610	8.000	19,282	-0.21(-2.56%)
May 04, 2015	8.139	8.369	7.880	8.210	25,634	-0.10(-1.17%)

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.