Indicators

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

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%)

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.