Indicators

Adma Biologics (NQ: ADMA )

6.630 -0.040 (-0.60%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	3.760	4.000	3.690	3.870	1,631,900	+0.13(+3.48%)
Jun 27, 2019	3.610	3.760	3.570	3.740	444,820	+0.15(+4.18%)
Jun 26, 2019	3.640	3.700	3.540	3.590	530,724	-0.04(-1.10%)
Jun 25, 2019	3.700	3.710	3.560	3.630	561,495	-0.06(-1.63%)
Jun 24, 2019	3.680	3.720	3.550	3.690	424,253	+0.01(+0.27%)
Jun 21, 2019	3.640	3.700	3.570	3.680	864,800	+0.03(+0.82%)
Jun 20, 2019	3.660	3.770	3.590	3.650	620,146	+0.02(+0.55%)
Jun 19, 2019	3.760	3.810	3.600	3.630	895,092	-0.12(-3.20%)
Jun 18, 2019	3.850	3.850	3.720	3.750	707,032	-0.07(-1.83%)
Jun 17, 2019	3.780	3.908	3.750	3.820	616,727	+0.05(+1.33%)
Jun 14, 2019	3.890	3.990	3.650	3.770	876,100	-0.07(-1.82%)
Jun 13, 2019	3.550	3.850	3.530	3.840	924,488	+0.32(+9.09%)
Jun 12, 2019	3.580	3.580	3.480	3.520	823,744	-0.10(-2.76%)
Jun 11, 2019	3.800	3.810	3.460	3.620	1,896,377	-0.15(-3.98%)
Jun 10, 2019	3.830	3.910	3.650	3.770	1,078,922	-0.01(-0.26%)
Jun 07, 2019	3.810	3.850	3.530	3.780	1,385,900	+0.01(+0.27%)
Jun 06, 2019	4.000	4.140	3.630	3.770	4,393,970	-0.54(-12.53%)
Jun 05, 2019	4.440	4.440	4.230	4.310	632,752	-0.08(-1.82%)
Jun 04, 2019	4.310	4.440	4.150	4.390	854,833	+0.19(+4.52%)

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.