Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adma Biologics (NQ: ADMA )

6.440 -0.020 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2016 7.441 8.000 7.350 7.850 97,947 +0.54(+7.39%)
Jul 28, 2016 7.330 7.440 7.210 7.310 103,194 +0.06(+0.83%)
Jul 27, 2016 6.720 7.333 6.720 7.250 104,754 +0.46(+6.77%)
Jul 26, 2016 6.750 6.860 6.700 6.790 42,397 -0.04(-0.66%)
Jul 25, 2016 6.770 6.900 6.710 6.835 55,351 +0.13(+2.01%)
Jul 22, 2016 6.290 6.890 6.290 6.700 61,493 +0.32(+5.02%)
Jul 21, 2016 6.300 6.530 6.260 6.380 66,150 +0.04(+0.63%)
Jul 20, 2016 6.310 6.577 6.280 6.340 99,749 -0.05(-0.78%)
Jul 19, 2016 6.510 6.820 6.350 6.390 45,145 -0.11(-1.69%)
Jul 18, 2016 6.710 6.897 6.490 6.500 55,118 -0.29(-4.27%)
Jul 15, 2016 7.100 7.100 6.780 6.790 45,817 -0.19(-2.72%)
Jul 14, 2016 7.240 7.320 6.960 6.980 34,680 -0.34(-4.64%)
Jul 13, 2016 7.500 7.830 7.290 7.320 59,612 -0.14(-1.88%)
Jul 12, 2016 6.840 7.650 6.830 7.460 101,626 +0.66(+9.71%)
Jul 11, 2016 6.890 6.910 6.730 6.800 29,115 +0.04(+0.59%)
Jul 08, 2016 6.820 6.880 6.592 6.760 19,402 +0.03(+0.45%)
Jul 07, 2016 6.420 6.820 6.350 6.730 37,466 +0.47(+7.51%)
Jul 05, 2016 6.400 6.510 6.205 6.260 15,449 -0.09(-1.42%)
Jul 01, 2016 5.930 6.350 6.350 6.350 23,700 +0.40(+6.72%)
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%)
Jun 01, 2016 7.670 7.870 7.460 7.830 19,063 +0.08(+1.03%)
May 31, 2016 7.535 7.800 7.350 7.750 60,067 +0.37(+5.01%)
May 27, 2016 7.170 7.380 7.380 7.380 78,400 +0.19(+2.64%)
May 26, 2016 6.790 7.220 6.450 7.190 67,197 +0.52(+7.80%)
May 25, 2016 6.540 6.790 6.490 6.670 31,346 +0.20(+3.09%)
May 24, 2016 6.390 6.530 6.390 6.470 13,789 +0.06(+0.94%)
May 23, 2016 6.340 6.440 6.310 6.410 20,280 +0.03(+0.47%)
May 20, 2016 6.050 6.430 5.950 6.380 39,930 +0.39(+6.51%)
May 19, 2016 5.980 6.100 5.980 5.990 6,843 -0.17(-2.76%)
May 18, 2016 5.950 6.160 5.940 6.160 7,104 +0.14(+2.33%)
May 17, 2016 6.100 6.130 5.920 6.020 23,335 -0.08(-1.31%)
May 16, 2016 6.030 6.170 6.000 6.100 27,205 +0.17(+2.87%)
May 13, 2016 5.810 5.960 5.710 5.930 57,765 +0.08(+1.37%)
May 12, 2016 6.085 6.160 5.750 5.850 60,688 -0.15(-2.50%)
May 11, 2016 6.150 6.200 6.000 6.000 29,061 -0.12(-1.96%)
May 10, 2016 6.109 6.180 6.050 6.120 17,815 +0.06(+0.99%)
May 09, 2016 6.010 6.240 6.010 6.060 39,400 -0.06(-0.98%)
May 06, 2016 6.280 6.520 6.110 6.120 61,297 -0.20(-3.16%)
May 05, 2016 6.730 6.730 6.270 6.320 17,531 -0.27(-4.10%)
May 04, 2016 6.800 6.830 6.420 6.590 72,460 -0.23(-3.37%)
May 03, 2016 6.920 7.000 6.800 6.820 34,963 -0.17(-2.43%)
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.