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 31, 2017	3.400	3.520	3.340	3.450	15,905	+0.08(+2.37%)
Jul 28, 2017	3.670	3.760	3.310	3.370	129,216	-0.26(-7.16%)
Jul 27, 2017	3.720	3.750	3.410	3.630	75,558	-0.05(-1.36%)
Jul 26, 2017	3.610	3.792	3.560	3.680	19,234	+0.04(+1.10%)
Jul 25, 2017	3.710	3.770	3.640	3.640	27,637	-0.05(-1.36%)
Jul 24, 2017	3.521	3.761	3.521	3.690	29,512	+0.13(+3.65%)
Jul 21, 2017	3.830	3.830	3.550	3.560	101,251	-0.05(-1.39%)
Jul 20, 2017	3.730	3.810	3.580	3.610	49,688	-0.10(-2.70%)
Jul 19, 2017		3.830	3.620	3.710	85,857	+0.02(+0.54%)
Jul 18, 2017	3.710	3.790	3.610	3.690	25,193	-0.03(-0.81%)
Jul 17, 2017	3.550	3.890	3.550	3.720	40,495	+0.22(+6.29%)
Jul 14, 2017	3.250	3.500	3.250	3.500	393,124	+0.20(+6.06%)
Jul 13, 2017	3.300	3.380	3.253	3.300	85,736	+0.05(+1.54%)
Jul 12, 2017	3.200	3.350	3.030	3.250	797,077	+0.02(+0.62%)
Jul 11, 2017	3.480	3.480	3.230	3.230	60,279	-0.22(-6.38%)
Jul 10, 2017	3.510	3.553	3.430	3.450	10,088	-0.05(-1.43%)
Jul 07, 2017	3.550	3.610	3.481	3.500	10,766	-0.09(-2.49%)
Jul 06, 2017	3.500	3.630	3.450	3.589	16,732	+0.11(+3.14%)
Jul 05, 2017	3.720	3.720	3.430	3.480	20,709	-0.26(-6.95%)

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.