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

Adma Biologics (NQ: ADMA )

22.62 +2.90 (+14.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2015 9.200 9.400 9.200 9.320 15,457 +0.34(+3.79%)
Jul 30, 2015 9.110 9.130 8.975 8.980 1,207 -0.12(-1.32%)
Jul 29, 2015 9.010 9.119 9.010 9.100 1,002 +0.16(+1.82%)
Jul 28, 2015 8.937 8.937 8.937 8.937 489 -0.01(-0.15%)
Jul 27, 2015 9.180 9.200 8.850 8.950 3,923 -0.18(-1.97%)
Jul 24, 2015 9.100 9.408 9.100 9.130 8,537 +0.04(+0.44%)
Jul 23, 2015 9.220 9.220 9.010 9.090 3,858 -0.13(-1.41%)
Jul 22, 2015 9.210 9.220 8.850 9.220 5,936 +0.13(+1.43%)
Jul 21, 2015 9.390 9.500 9.010 9.090 17,942 -0.38(-4.01%)
Jul 20, 2015 9.650 9.700 9.250 9.470 10,536 -0.19(-1.97%)
Jul 17, 2015 9.560 9.690 9.560 9.660 1,754 -0.00(-0.05%)
Jul 16, 2015 9.670 9.775 9.510 9.665 3,512 +0.00(+0.05%)
Jul 15, 2015 9.710 9.720 9.560 9.660 4,393 -0.05(-0.51%)
Jul 14, 2015 9.630 9.720 9.538 9.710 3,953 +0.09(+0.88%)
Jul 13, 2015 9.780 9.898 9.500 9.625 13,677 +0.01(+0.05%)
Jul 10, 2015 9.250 9.620 9.250 9.620 7,849 +0.27(+2.89%)
Jul 09, 2015 9.810 9.810 9.210 9.350 14,887 -0.46(-4.69%)
Jul 08, 2015 9.820 10.28 9.500 9.810 14,674 +0.09(+0.93%)
Jul 07, 2015 9.500 9.720 9.500 9.720 11,358 +0.22(+2.26%)
Jul 06, 2015 9.240 10.16 9.240 9.505 7,891 +0.05(+0.58%)
Jul 02, 2015 9.650 9.450 9.450 9.450 38,000 -0.05(-0.53%)
Jul 01, 2015 9.670 9.980 9.430 9.500 38,597 +0.24(+2.59%)
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%)
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.