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

Adma Biologics (NQ: ADMA )

6.810 +0.070 (+1.04%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
May 31, 2016 7.535 7.800 7.350 7.750 60,067 +0.37(+5.01%)
May 27, 2016 7.170 7.380 7.380 7.380 78,400 +0.19(+2.64%)
May 26, 2016 6.790 7.220 6.450 7.190 67,197 +0.52(+7.80%)
May 25, 2016 6.540 6.790 6.490 6.670 31,346 +0.20(+3.09%)
May 24, 2016 6.390 6.530 6.390 6.470 13,789 +0.06(+0.94%)
May 23, 2016 6.340 6.440 6.310 6.410 20,280 +0.03(+0.47%)
May 20, 2016 6.050 6.430 5.950 6.380 39,930 +0.39(+6.51%)
May 19, 2016 5.980 6.100 5.980 5.990 6,843 -0.17(-2.76%)
May 18, 2016 5.950 6.160 5.940 6.160 7,104 +0.14(+2.33%)
May 17, 2016 6.100 6.130 5.920 6.020 23,335 -0.08(-1.31%)
May 16, 2016 6.030 6.170 6.000 6.100 27,205 +0.17(+2.87%)
May 13, 2016 5.810 5.960 5.710 5.930 57,765 +0.08(+1.37%)
May 12, 2016 6.085 6.160 5.750 5.850 60,688 -0.15(-2.50%)
May 11, 2016 6.150 6.200 6.000 6.000 29,061 -0.12(-1.96%)
May 10, 2016 6.109 6.180 6.050 6.120 17,815 +0.06(+0.99%)
May 09, 2016 6.010 6.240 6.010 6.060 39,400 -0.06(-0.98%)
May 06, 2016 6.280 6.520 6.110 6.120 61,297 -0.20(-3.16%)
May 05, 2016 6.730 6.730 6.270 6.320 17,531 -0.27(-4.10%)
May 04, 2016 6.800 6.830 6.420 6.590 72,460 -0.23(-3.37%)
May 03, 2016 6.920 7.000 6.800 6.820 34,963 -0.17(-2.43%)
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.