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 (%)
Jun 30, 2017 3.715 3.790 3.630 3.700 53,321 -0.05(-1.33%)
Jun 29, 2017 3.710 3.900 3.630 3.750 30,803 -0.10(-2.60%)
Jun 28, 2017 4.000 4.190 3.630 3.850 54,177 -0.21(-5.17%)
Jun 27, 2017 3.900 4.420 3.801 4.060 223,728 +0.46(+12.78%)
Jun 26, 2017 3.190 3.800 3.179 3.600 96,116 +0.45(+14.29%)
Jun 23, 2017 2.960 3.150 2.930 3.150 124,317 +0.19(+6.42%)
Jun 22, 2017 3.000 3.040 2.950 2.960 102,194 -0.08(-2.63%)
Jun 21, 2017 3.000 3.040 3.000 3.040 12,213 +0.04(+1.33%)
Jun 20, 2017 3.140 3.140 2.970 3.000 47,256 -0.03(-1.12%)
Jun 19, 2017 3.050 3.050 3.000 3.034 33,765 -0.01(-0.36%)
Jun 16, 2017 3.169 3.170 2.960 3.045 91,553 -0.14(-4.25%)
Jun 15, 2017 3.130 3.180 3.070 3.180 29,121 +0.00(+0.00%)
Jun 14, 2017 3.353 3.353 3.123 3.180 59,823 -0.19(-5.64%)
Jun 13, 2017 3.401 3.420 3.337 3.370 91,701 -0.08(-2.32%)
Jun 12, 2017 3.390 3.450 3.250 3.450 58,345 +0.00(+0.00%)
Jun 09, 2017 3.480 3.520 3.450 3.450 21,551 -0.08(-2.27%)
Jun 08, 2017 3.650 3.685 3.507 3.530 11,962 -0.09(-2.49%)
Jun 07, 2017 3.860 3.860 3.610 3.620 24,195 -0.04(-1.09%)
Jun 06, 2017 4.000 4.000 3.610 3.660 31,479 -0.03(-0.81%)
Jun 05, 2017 3.800 3.997 3.620 3.690 13,595 -0.06(-1.60%)
Jun 02, 2017 3.850 3.928 3.720 3.750 14,479 -0.07(-1.84%)
Jun 01, 2017 3.630 3.870 3.630 3.820 7,572 +0.12(+3.24%)
May 31, 2017 3.750 3.850 3.700 3.700 19,241 -0.10(-2.63%)
May 30, 2017 4.340 4.340 3.800 3.800 27,527 -0.19(-4.79%)
May 26, 2017 3.700 3.991 3.593 3.991 36,128 +0.46(+13.06%)
May 25, 2017 3.491 3.550 3.450 3.530 16,336 -0.03(-0.84%)
May 24, 2017 3.630 3.758 3.420 3.560 11,489 -0.12(-3.26%)
May 23, 2017 3.700 3.810 3.610 3.680 20,295 +0.00(+0.00%)
May 22, 2017 3.740 3.890 3.610 3.680 17,722 -0.06(-1.60%)
May 19, 2017 3.900 4.040 3.710 3.740 42,422 -0.11(-2.86%)
May 18, 2017 4.100 4.100 3.850 3.850 39,943 -0.03(-0.77%)
May 17, 2017 4.140 4.150 3.770 3.880 67,965 -0.28(-6.70%)
May 16, 2017 4.350 4.350 4.110 4.159 26,940 -0.10(-2.38%)
May 15, 2017 4.100 4.330 4.040 4.260 30,172 -0.08(-1.84%)
May 12, 2017 4.250 4.410 4.250 4.340 10,771 +0.11(+2.60%)
May 11, 2017 4.224 4.540 4.000 4.230 156,697 +0.13(+3.17%)
May 10, 2017 4.450 4.480 4.080 4.100 36,135 -0.30(-6.82%)
May 09, 2017 4.598 4.598 4.380 4.400 22,902 -0.05(-1.12%)
May 08, 2017 4.560 4.600 4.450 4.450 43,308 -0.06(-1.33%)
May 05, 2017 4.500 4.580 4.500 4.510 19,402 +0.00(+0.00%)
May 04, 2017 4.590 4.590 4.390 4.510 23,983 +0.12(+2.73%)
May 03, 2017 4.220 4.490 4.000 4.390 63,677 +0.18(+4.28%)
May 02, 2017 4.360 4.513 4.200 4.210 32,957 -0.15(-3.44%)
May 01, 2017 4.440 4.550 4.340 4.360 15,231 -0.15(-3.33%)
Apr 28, 2017 4.490 4.630 4.270 4.510 31,244 +0.00(+0.11%)
Apr 27, 2017 4.518 4.540 4.400 4.505 14,336 -0.00(-0.11%)
Apr 26, 2017 4.490 4.680 4.490 4.510 17,105 -0.02(-0.44%)
Apr 25, 2017 4.450 4.530 4.290 4.530 142,198 +0.09(+2.03%)
Apr 24, 2017 4.550 4.740 4.420 4.440 50,360 -0.12(-2.63%)
Apr 21, 2017 4.510 4.590 4.510 4.560 6,865 -0.05(-1.08%)
Apr 20, 2017 4.583 4.680 4.550 4.610 6,081 +0.05(+1.10%)
Apr 19, 2017 4.560 4.611 4.540 4.560 12,700 +0.05(+1.11%)
Apr 18, 2017 4.600 4.770 4.500 4.510 23,103 -0.09(-1.96%)
Apr 17, 2017 4.640 4.730 4.590 4.600 12,712 +0.00(+0.00%)
Apr 13, 2017 4.716 4.716 4.480 4.600 26,572 +0.01(+0.22%)
Apr 12, 2017 4.840 4.840 4.380 4.590 53,511 +0.01(+0.22%)
Apr 11, 2017 4.610 4.790 4.580 4.580 20,046 -0.04(-0.87%)
Apr 10, 2017 4.800 4.828 4.570 4.620 51,550 -0.07(-1.49%)
Apr 07, 2017 4.660 4.770 4.650 4.690 29,307 +0.00(+0.00%)
Apr 06, 2017 4.950 4.950 4.670 4.690 24,163 -0.16(-3.30%)
Apr 05, 2017 4.800 4.930 4.640 4.850 19,307 -0.01(-0.21%)
Apr 04, 2017 4.920 5.440 4.780 4.860 43,768 -0.12(-2.41%)
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.