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 (%)
Aug 31, 2015 9.370 9.599 9.170 9.230 22,416 -0.14(-1.49%)
Aug 28, 2015 9.230 9.590 9.230 9.370 16,922 +0.12(+1.30%)
Aug 27, 2015 9.548 9.548 9.100 9.250 9,956 +0.23(+2.55%)
Aug 26, 2015 9.440 9.440 9.020 9.020 10,813 -0.14(-1.49%)
Aug 25, 2015 9.600 9.600 9.100 9.156 24,225 +0.06(+0.62%)
Aug 24, 2015 9.100 9.390 9.100 9.100 22,283 -0.03(-0.35%)
Aug 21, 2015 9.250 9.260 9.079 9.132 3,699 -0.14(-1.49%)
Aug 20, 2015 9.600 9.600 9.270 9.270 3,710 -0.17(-1.80%)
Aug 19, 2015 9.589 9.595 9.420 9.440 11,802 -0.11(-1.11%)
Aug 18, 2015 9.510 9.680 9.450 9.546 24,948 +0.10(+1.01%)
Aug 17, 2015 9.500 9.500 9.450 9.450 15,940 +0.14(+1.50%)
Aug 14, 2015 9.250 9.500 9.190 9.310 11,929 +0.01(+0.11%)
Aug 13, 2015 9.100 9.350 9.100 9.300 7,887 +0.29(+3.22%)
Aug 12, 2015 9.100 9.100 9.010 9.010 6,390 -0.09(-0.99%)
Aug 11, 2015 9.354 9.354 9.020 9.100 1,990 +0.05(+0.55%)
Aug 10, 2015 8.870 9.150 8.640 9.050 11,868 -0.22(-2.37%)
Aug 07, 2015 9.280 9.400 8.640 9.270 7,866 -0.06(-0.64%)
Aug 06, 2015 9.620 9.620 9.292 9.330 6,460 -0.16(-1.69%)
Aug 05, 2015 9.460 9.680 9.460 9.490 4,689 -0.16(-1.66%)
Aug 04, 2015 9.780 9.780 9.530 9.650 6,493 -0.03(-0.31%)
Aug 03, 2015 9.350 9.710 9.350 9.680 23,206 +0.36(+3.86%)
Jul 31, 2015 9.200 9.400 9.200 9.320 15,457 +0.34(+3.79%)
Jul 30, 2015 9.110 9.130 8.975 8.980 1,207 -0.12(-1.32%)
Jul 29, 2015 9.010 9.119 9.010 9.100 1,002 +0.16(+1.82%)
Jul 28, 2015 8.937 8.937 8.937 8.937 489 -0.01(-0.15%)
Jul 27, 2015 9.180 9.200 8.850 8.950 3,923 -0.18(-1.97%)
Jul 24, 2015 9.100 9.408 9.100 9.130 8,537 +0.04(+0.44%)
Jul 23, 2015 9.220 9.220 9.010 9.090 3,858 -0.13(-1.41%)
Jul 22, 2015 9.210 9.220 8.850 9.220 5,936 +0.13(+1.43%)
Jul 21, 2015 9.390 9.500 9.010 9.090 17,942 -0.38(-4.01%)
Jul 20, 2015 9.650 9.700 9.250 9.470 10,536 -0.19(-1.97%)
Jul 17, 2015 9.560 9.690 9.560 9.660 1,754 -0.00(-0.05%)
Jul 16, 2015 9.670 9.775 9.510 9.665 3,512 +0.00(+0.05%)
Jul 15, 2015 9.710 9.720 9.560 9.660 4,393 -0.05(-0.51%)
Jul 14, 2015 9.630 9.720 9.538 9.710 3,953 +0.09(+0.88%)
Jul 13, 2015 9.780 9.898 9.500 9.625 13,677 +0.01(+0.05%)
Jul 10, 2015 9.250 9.620 9.250 9.620 7,849 +0.27(+2.89%)
Jul 09, 2015 9.810 9.810 9.210 9.350 14,887 -0.46(-4.69%)
Jul 08, 2015 9.820 10.28 9.500 9.810 14,674 +0.09(+0.93%)
Jul 07, 2015 9.500 9.720 9.500 9.720 11,358 +0.22(+2.26%)
Jul 06, 2015 9.240 10.16 9.240 9.505 7,891 +0.05(+0.58%)
Jul 02, 2015 9.650 9.450 9.450 9.450 38,000 -0.05(-0.53%)
Jul 01, 2015 9.670 9.980 9.430 9.500 38,597 +0.24(+2.59%)
Jun 30, 2015 9.300 9.450 9.100 9.260 23,934 +0.16(+1.76%)
Jun 29, 2015 8.940 9.581 8.880 9.100 30,369 +0.20(+2.25%)
Jun 26, 2015 8.950 8.950 8.740 8.900 10,511 -0.05(-0.56%)
Jun 25, 2015 8.890 8.950 8.680 8.950 22,376 +0.20(+2.29%)
Jun 24, 2015 8.500 8.970 8.500 8.750 31,813 +0.34(+4.04%)
Jun 23, 2015 8.560 8.620 8.410 8.410 10,374 -0.13(-1.52%)
Jun 22, 2015 8.470 8.590 8.470 8.540 5,609 +0.15(+1.79%)
Jun 19, 2015 8.500 8.600 8.390 8.390 9,234 -0.15(-1.76%)
Jun 18, 2015 8.495 8.620 8.460 8.540 3,711 +0.10(+1.18%)
Jun 17, 2015 8.460 8.530 8.410 8.440 5,418 +0.05(+0.60%)
Jun 16, 2015 8.510 8.586 8.390 8.390 14,768 -0.12(-1.41%)
Jun 15, 2015 8.650 8.650 8.510 8.510 263 -0.06(-0.70%)
Jun 12, 2015 8.650 8.650 8.570 8.570 370 +0.06(+0.71%)
Jun 11, 2015 8.670 8.670 8.430 8.510 4,927 -0.02(-0.22%)
Jun 10, 2015 8.451 8.680 8.451 8.529 1,355 -0.04(-0.48%)
Jun 09, 2015 8.540 8.660 8.400 8.570 1,387 -0.01(-0.09%)
Jun 08, 2015 8.610 8.650 8.390 8.578 15,672 -0.00(-0.03%)
Jun 05, 2015 8.380 8.580 8.380 8.580 3,246 +0.21(+2.51%)
Jun 04, 2015 8.260 8.720 8.260 8.370 11,912 -0.16(-1.88%)
Jun 03, 2015 8.590 8.760 8.370 8.530 6,837 -0.14(-1.61%)
Jun 02, 2015 8.492 8.743 8.492 8.670 1,983 +0.06(+0.70%)
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.