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

Adma Biologics (NQ: ADMA )

6.495 +0.055 (+0.85%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
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%)
Jun 01, 2015 8.500 8.800 8.490 8.610 9,509 +0.05(+0.58%)
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%)
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.