Skip to main content

Adma Biologics (NQ: ADMA )

6.600 -0.140 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2015 8.490 8.490 7.720 8.307 21,555 -0.10(-1.22%)
Apr 30, 2015 8.890 8.890 8.000 8.410 6,984 +0.05(+0.54%)
Apr 29, 2015 8.510 8.620 8.030 8.365 25,678 -0.14(-1.70%)
Apr 28, 2015 8.820 8.820 8.318 8.510 13,977 -0.12(-1.39%)
Apr 27, 2015 9.000 9.000 8.330 8.630 13,449 -0.37(-4.11%)
Apr 24, 2015 9.000 9.000 8.730 9.000 9,010 +0.00(+0.00%)
Apr 23, 2015 8.820 9.000 8.730 9.000 10,524 +0.02(+0.25%)
Apr 22, 2015 9.100 9.100 8.890 8.977 4,194 -0.03(-0.36%)
Apr 21, 2015 9.200 9.200 9.010 9.010 6,840 -0.02(-0.22%)
Apr 20, 2015 9.000 9.170 8.960 9.030 7,363 -0.12(-1.31%)
Apr 17, 2015 9.190 9.190 9.020 9.150 1,525 +0.02(+0.22%)
Apr 16, 2015 9.070 9.130 8.940 9.130 1,829 +0.19(+2.13%)
Apr 15, 2015 9.310 9.370 8.930 8.940 21,329 -0.07(-0.78%)
Apr 14, 2015 9.220 9.220 9.000 9.010 2,023 -0.02(-0.22%)
Apr 13, 2015 9.286 9.302 8.990 9.030 14,242 -0.10(-1.10%)
Apr 10, 2015 9.490 9.490 9.030 9.130 21,221 -0.26(-2.76%)
Apr 09, 2015 9.300 9.530 8.640 9.389 3,794 +0.21(+2.28%)
Apr 08, 2015 9.040 9.400 9.000 9.180 2,522 -0.15(-1.61%)
Apr 07, 2015 9.250 9.490 9.050 9.330 4,592 +0.07(+0.76%)
Apr 06, 2015 9.440 9.440 8.590 9.260 8,018 +0.00(+0.00%)
Apr 02, 2015 9.250 9.260 9.260 9.260 39,600 -0.07(-0.75%)
Apr 01, 2015 9.580 9.658 9.030 9.330 21,915 -0.47(-4.80%)
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%)
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.