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

Adma Biologics (NQ: ADMA )

6.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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.