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

Adma Biologics (NQ: ADMA )

6.550 +0.110 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2017 3.115 3.115 2.880 2.900 40,485 -0.06(-2.03%)
Nov 29, 2017 3.050 3.190 2.930 2.960 30,880 -0.12(-3.90%)
Nov 28, 2017 3.110 3.150 2.860 3.080 122,572 -0.05(-1.60%)
Nov 27, 2017 3.160 3.367 3.101 3.130 46,866 -0.06(-1.88%)
Nov 24, 2017 3.200 3.300 3.093 3.190 91,186 +0.02(+0.63%)
Nov 22, 2017 2.920 3.190 2.900 3.170 92,251 +0.27(+9.31%)
Nov 21, 2017 2.890 3.008 2.840 2.900 50,619 +0.03(+1.05%)
Nov 20, 2017 3.020 3.041 2.850 2.870 75,655 +0.02(+0.70%)
Nov 17, 2017 3.230 3.290 2.750 2.850 479,413 -0.35(-10.94%)
Nov 16, 2017 3.200 3.253 3.100 3.200 405,380 +0.14(+4.58%)
Nov 15, 2017 2.800 3.480 2.800 3.060 703,399 +0.31(+11.27%)
Nov 14, 2017 2.830 2.930 2.540 2.750 580,421 +0.27(+10.89%)
Nov 13, 2017 2.300 2.800 2.279 2.480 239,158 +0.16(+6.90%)
Nov 10, 2017 2.290 2.380 2.100 2.320 341,841 -0.08(-3.33%)
Nov 09, 2017 2.250 2.520 2.220 2.400 1,762,154 +0.24(+11.11%)
Nov 08, 2017 2.240 2.750 2.113 2.160 228,391 -0.08(-3.57%)
Nov 07, 2017 2.030 2.250 2.030 2.240 43,676 +0.18(+8.74%)
Nov 06, 2017 2.200 2.200 2.010 2.060 127,500 -0.18(-8.04%)
Nov 03, 2017 2.200 2.260 2.160 2.240 20,998 +0.04(+1.59%)
Nov 02, 2017 2.440 2.440 2.180 2.205 63,302 -0.23(-9.63%)
Nov 01, 2017 2.420 2.500 2.360 2.440 67,921 +0.10(+4.27%)
Oct 31, 2017 2.500 2.515 2.270 2.340 90,439 -0.19(-7.51%)
Oct 30, 2017 2.760 2.800 2.520 2.530 52,685 -0.23(-8.33%)
Oct 27, 2017 2.780 2.820 2.760 2.760 15,180 -0.03(-1.08%)
Oct 26, 2017 2.790 2.840 2.780 2.790 13,836 +0.00(+0.00%)
Oct 25, 2017 2.890 2.895 2.750 2.790 32,442 -0.07(-2.45%)
Oct 24, 2017 2.910 2.950 2.840 2.860 12,816 -0.11(-3.70%)
Oct 23, 2017 3.080 3.096 2.960 2.970 33,967 -0.08(-2.62%)
Oct 20, 2017 2.840 3.068 2.840 3.050 64,547 +0.19(+6.64%)
Oct 19, 2017 2.770 2.980 2.770 2.860 30,083 +0.10(+3.62%)
Oct 18, 2017 2.920 2.920 2.760 2.760 40,018 -0.17(-5.80%)
Oct 17, 2017 2.950 3.000 2.880 2.930 26,316 -0.04(-1.35%)
Oct 16, 2017 3.000 3.065 2.950 2.970 28,170 +0.01(+0.34%)
Oct 13, 2017 2.930 3.114 2.930 2.960 28,878 +0.05(+1.72%)
Oct 12, 2017 2.820 3.140 2.820 2.910 95,192 -0.22(-7.03%)
Oct 11, 2017 3.253 3.299 3.080 3.130 30,275 +0.02(+0.64%)
Oct 10, 2017 3.150 3.150 3.060 3.110 10,553 -0.07(-2.20%)
Oct 09, 2017 3.155 3.214 3.101 3.180 6,952 -0.01(-0.31%)
Oct 06, 2017 3.180 3.190 3.120 3.190 22,243 +0.11(+3.57%)
Oct 05, 2017 3.100 3.100 3.040 3.080 14,783 +0.00(+0.00%)
Oct 04, 2017 3.148 3.170 3.050 3.080 6,040 -0.05(-1.60%)
Oct 03, 2017 3.210 3.230 3.130 3.130 5,626 -0.11(-3.40%)
Oct 02, 2017 3.100 3.300 3.100 3.240 13,467 +0.16(+5.19%)
Sep 29, 2017 2.940 3.090 2.910 3.080 25,454 +0.16(+5.48%)
Sep 28, 2017 3.190 3.236 2.800 2.920 60,271 -0.35(-10.70%)
Sep 27, 2017 3.260 3.320 3.100 3.270 28,546 -0.03(-0.91%)
Sep 26, 2017 3.300 3.325 3.267 3.300 5,939 -0.02(-0.60%)
Sep 25, 2017 3.349 3.350 3.280 3.320 6,475 +0.00(+0.00%)
Sep 22, 2017 3.160 3.320 3.150 3.320 7,597 +0.07(+2.15%)
Sep 21, 2017 3.300 3.320 3.192 3.250 2,380 -0.04(-1.22%)
Sep 20, 2017 3.090 3.290 3.090 3.290 10,090 +0.20(+6.47%)
Sep 19, 2017 3.310 3.410 3.020 3.090 31,222 -0.26(-7.76%)
Sep 18, 2017 3.300 3.590 3.300 3.350 37,609 +0.07(+2.13%)
Sep 15, 2017 3.250 3.550 3.250 3.280 34,979 -0.01(-0.30%)
Sep 14, 2017 3.580 3.650 3.180 3.290 52,381 -0.26(-7.32%)
Sep 13, 2017 3.670 3.790 3.510 3.550 33,526 -0.16(-4.31%)
Sep 12, 2017 3.640 3.750 3.460 3.710 14,959 +0.16(+4.51%)
Sep 11, 2017 3.480 3.600 3.400 3.550 23,232 +0.12(+3.50%)
Sep 08, 2017 3.580 3.868 3.400 3.430 191,008 -0.19(-5.25%)
Sep 07, 2017 3.570 3.700 3.500 3.620 41,610 +0.02(+0.56%)
Sep 06, 2017 3.600 3.610 3.510 3.600 17,681 +0.04(+1.12%)
Sep 05, 2017 3.420 3.620 3.420 3.560 13,732 +0.10(+2.89%)
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.