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 (%)
Mar 31, 2015 9.900 9.900 9.060 9.800 12,084 +0.63(+6.87%)
Mar 30, 2015 9.225 9.330 9.130 9.170 7,565 +0.02(+0.22%)
Mar 27, 2015 9.190 9.250 9.150 9.150 5,005 -0.08(-0.87%)
Mar 26, 2015 9.253 9.429 9.210 9.230 5,389 +0.07(+0.76%)
Mar 25, 2015 9.800 9.997 9.160 9.160 42,176 -0.69(-6.96%)
Mar 24, 2015 9.620 9.990 9.538 9.845 25,574 +0.38(+4.07%)
Mar 23, 2015 9.230 9.750 9.110 9.460 40,336 +0.39(+4.30%)
Mar 20, 2015 9.090 9.770 9.070 9.070 60,558 +0.15(+1.68%)
Mar 19, 2015 8.500 9.422 8.320 8.920 90,288 +0.72(+8.85%)
Mar 18, 2015 7.890 8.195 7.800 8.195 41,136 +0.29(+3.73%)
Mar 17, 2015 7.990 8.100 7.850 7.900 65,397 -0.09(-1.13%)
Mar 16, 2015 8.500 8.500 7.760 7.990 53,095 +0.24(+3.10%)
Mar 13, 2015 8.340 8.340 7.570 7.750 217,098 -0.47(-5.72%)
Mar 12, 2015 8.600 8.600 8.000 8.220 26,065 -0.38(-4.42%)
Mar 11, 2015 9.160 9.180 8.570 8.600 43,975 -0.76(-8.12%)
Mar 10, 2015 8.860 9.430 8.860 9.360 9,501 +0.18(+1.96%)
Mar 09, 2015 9.210 9.300 9.030 9.180 8,026 -0.03(-0.33%)
Mar 06, 2015 9.300 9.559 9.070 9.210 17,402 -0.39(-4.06%)
Mar 05, 2015 9.770 9.770 9.350 9.600 13,249 +0.23(+2.45%)
Mar 04, 2015 9.650 9.650 9.300 9.370 7,634 +0.02(+0.21%)
Mar 03, 2015 9.450 9.483 9.260 9.350 17,779 -0.15(-1.58%)
Mar 02, 2015 9.850 9.980 9.440 9.500 6,538 -0.04(-0.42%)
Feb 27, 2015 9.770 9.800 9.450 9.540 8,834 -0.04(-0.42%)
Feb 26, 2015 10.00 10.46 9.380 9.580 36,855 -0.47(-4.68%)
Feb 25, 2015 10.05 10.15 9.850 10.05 11,025 +0.00(+0.00%)
Feb 24, 2015 10.40 10.60 10.00 10.05 21,175 -0.35(-3.37%)
Feb 23, 2015 11.28 11.28 10.38 10.40 84,872 -0.08(-0.76%)
Feb 20, 2015 10.11 10.58 10.11 10.48 4,943 +0.09(+0.87%)
Feb 19, 2015 10.23 10.49 10.12 10.39 2,926 -0.13(-1.24%)
Feb 18, 2015 10.61 10.64 10.07 10.52 7,584 -0.11(-1.03%)
Feb 17, 2015 10.60 10.70 10.18 10.63 3,771 +0.20(+1.92%)
Feb 13, 2015 10.58 10.43 10.43 10.43 8,600 -0.14(-1.32%)
Feb 12, 2015 10.70 11.04 10.55 10.57 4,057 -0.13(-1.21%)
Feb 11, 2015 11.00 11.04 10.55 10.70 13,689 +0.20(+1.90%)
Feb 10, 2015 10.25 10.70 10.25 10.50 9,126 -0.06(-0.57%)
Feb 09, 2015 10.87 10.92 10.56 10.56 4,201 +0.00(+0.00%)
Feb 06, 2015 10.85 10.87 10.46 10.56 15,769 -0.42(-3.83%)
Feb 05, 2015 10.99 10.99 10.94 10.98 300 -0.01(-0.09%)
Feb 03, 2015 11.04 10.99 10.99 10.99 90 +0.14(+1.29%)
Feb 02, 2015 11.09 11.09 10.80 10.85 700 +0.05(+0.46%)
Jan 30, 2015 10.75 10.86 10.75 10.80 17,969 +0.00(+0.00%)
Jan 29, 2015 10.85 10.99 10.76 10.80 13,568 -0.02(-0.18%)
Jan 28, 2015 11.30 11.30 10.38 10.82 28,208 -0.18(-1.64%)
Jan 27, 2015 11.00 11.24 10.75 11.00 3,560 -0.10(-0.90%)
Jan 26, 2015 11.03 11.37 10.66 11.10 7,059 +0.07(+0.63%)
Jan 23, 2015 11.00 11.04 10.99 11.03 2,200 +0.04(+0.36%)
Jan 22, 2015 10.90 11.31 10.90 10.99 2,434 -0.01(-0.09%)
Jan 21, 2015 11.12 11.37 10.97 11.00 20,350 +0.01(+0.09%)
Jan 20, 2015 11.00 11.32 10.92 10.99 24,818 +0.14(+1.29%)
Jan 16, 2015 10.85 10.99 10.70 10.85 24,426 +0.12(+1.12%)
Jan 15, 2015 10.76 10.99 10.65 10.73 39,185 +0.17(+1.61%)
Jan 14, 2015 10.81 10.85 10.56 10.56 47,584 -0.19(-1.77%)
Jan 13, 2015 10.75 10.90 10.63 10.75 38,898 +0.18(+1.70%)
Jan 12, 2015 10.97 10.97 10.57 10.57 5,312 -0.43(-3.91%)
Jan 09, 2015 11.95 11.95 10.94 11.00 9,702 -0.02(-0.18%)
Jan 08, 2015 10.91 11.50 10.91 11.02 3,075 -0.00(-0.00%)
Jan 07, 2015 11.06 11.95 10.91 11.02 5,587 -0.20(-1.78%)
Jan 06, 2015 11.04 11.50 11.04 11.22 2,845 +0.11(+0.99%)
Jan 05, 2015 11.50 11.52 11.11 11.11 1,640 -0.34(-2.97%)
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.