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

Adma Biologics (NQ: ADMA )

8.810 +1.880 (+27.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2016 6.010 6.164 5.910 5.950 50,512 -0.12(-1.98%)
Jun 29, 2016 6.330 6.380 6.020 6.070 49,807 -0.24(-3.80%)
Jun 28, 2016 6.590 6.590 6.300 6.310 52,239 -0.17(-2.62%)
Jun 27, 2016 6.920 6.920 6.380 6.480 44,499 -0.45(-6.49%)
Jun 24, 2016 6.950 7.030 6.860 6.930 7,050 -0.17(-2.39%)
Jun 23, 2016 7.100 7.158 7.000 7.100 36,900 +0.04(+0.57%)
Jun 22, 2016 7.000 7.140 6.920 7.060 15,136 +0.06(+0.86%)
Jun 21, 2016 7.030 7.053 6.890 7.000 24,435 -0.02(-0.28%)
Jun 20, 2016 7.120 7.120 6.870 7.020 26,789 +0.05(+0.72%)
Jun 17, 2016 7.130 7.167 6.930 6.970 11,029 -0.07(-0.99%)
Jun 16, 2016 6.900 7.322 6.720 7.040 29,521 +0.13(+1.88%)
Jun 15, 2016 6.910 7.000 6.850 6.910 9,707 +0.07(+1.02%)
Jun 14, 2016 7.120 7.290 6.760 6.840 22,802 -0.28(-3.93%)
Jun 13, 2016 7.200 7.360 7.090 7.120 13,040 -0.12(-1.66%)
Jun 10, 2016 7.450 7.570 7.120 7.240 22,060 -0.21(-2.82%)
Jun 09, 2016 7.380 7.550 7.350 7.450 6,131 +0.00(+0.00%)
Jun 08, 2016 7.660 7.660 7.340 7.450 30,459 -0.11(-1.46%)
Jun 07, 2016 7.450 7.630 7.300 7.560 32,040 +0.13(+1.75%)
Jun 06, 2016 7.260 7.560 7.260 7.430 17,705 -0.05(-0.67%)
Jun 03, 2016 7.670 7.670 7.390 7.480 28,905 -0.12(-1.58%)
Jun 02, 2016 7.650 7.800 7.600 7.600 10,688 -0.23(-2.94%)
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.