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 (%)
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%)
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.