Adma Biologics (NQ: ADMA )

6.600 -0.140 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.610 3.740 3.600 3.620 544,837 -0.02(-0.55%)
Jul 30, 2019 3.530 3.660 3.490 3.640 397,667 +0.09(+2.54%)
Jul 29, 2019 3.650 3.700 3.500 3.550 462,272 -0.09(-2.47%)
Jul 26, 2019 3.610 3.675 3.580 3.640 531,100 +0.00(+0.00%)
Jul 25, 2019 3.710 3.720 3.630 3.640 229,698 -0.07(-1.89%)
Jul 24, 2019 3.630 3.740 3.530 3.710 608,915 +0.08(+2.20%)
Jul 23, 2019 3.760 3.760 3.620 3.630 552,634 -0.10(-2.68%)
Jul 22, 2019 3.880 3.940 3.710 3.730 450,289 -0.16(-4.11%)
Jul 19, 2019 3.890 3.950 3.870 3.890 555,700 +0.00(+0.00%)
Jul 18, 2019 4.020 4.080 3.860 3.890 662,422 -0.13(-3.23%)
Jul 17, 2019 4.050 4.090 3.950 4.020 313,493 -0.03(-0.74%)
Jul 16, 2019 4.000 4.150 3.980 4.050 391,186 +0.01(+0.25%)
Jul 15, 2019 4.070 4.120 3.980 4.040 539,517 -0.03(-0.74%)
Jul 12, 2019 3.910 4.100 3.850 4.070 633,000 +0.17(+4.36%)
Jul 11, 2019 3.990 4.050 3.900 3.900 420,269 -0.12(-2.99%)
Jul 10, 2019 4.040 4.070 3.860 4.020 690,976 -0.01(-0.25%)
Jul 09, 2019 3.780 4.090 3.710 4.030 1,187,104 +0.24(+6.33%)
Jul 08, 2019 3.590 3.790 3.560 3.790 924,095 +0.20(+5.57%)
Jul 05, 2019 3.720 3.780 3.580 3.590 982,700 -0.13(-3.49%)
Jul 03, 2019 3.860 3.860 3.710 3.720 436,700 -0.14(-3.63%)
Jul 02, 2019 3.700 3.870 3.615 3.860 735,917 +0.17(+4.61%)
Jul 01, 2019 3.920 4.050 3.650 3.690 1,456,990 -0.18(-4.65%)
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%)
Jun 03, 2019 4.180 4.230 4.010 4.200 871,523 +0.05(+1.20%)
May 31, 2019 4.310 4.390 4.140 4.150 944,300 -0.23(-5.25%)
May 30, 2019 4.370 4.450 4.250 4.380 576,085 -0.01(-0.23%)
May 29, 2019 4.400 4.510 4.350 4.390 928,700 -0.07(-1.57%)
May 28, 2019 4.570 4.720 4.410 4.460 1,133,246 -0.14(-3.04%)
May 24, 2019 4.730 4.730 4.370 4.600 1,244,300 -0.10(-2.13%)
May 23, 2019 4.720 4.740 4.600 4.700 954,303 +0.00(+0.00%)
May 22, 2019 4.450 4.740 4.340 4.700 1,444,935 +0.36(+8.29%)
May 21, 2019 4.250 4.350 4.200 4.340 1,097,583 +0.16(+3.83%)
May 20, 2019 4.090 4.230 4.050 4.180 1,090,769 +0.15(+3.72%)
May 17, 2019 4.170 4.380 4.030 4.030 3,811,800 -0.19(-4.50%)
May 16, 2019 4.080 4.500 4.000 4.220 2,171,816 -0.23(-5.17%)
May 15, 2019 4.340 4.490 4.220 4.450 808,642 +0.05(+1.14%)
May 14, 2019 4.780 4.820 4.360 4.400 1,475,140 -0.35(-7.37%)
May 13, 2019 4.770 4.840 4.560 4.750 834,081 -0.20(-4.04%)
May 10, 2019 5.240 5.420 4.870 4.950 2,697,600 -0.22(-4.26%)
May 09, 2019 4.880 5.270 4.865 5.170 836,515 +0.15(+2.99%)
May 08, 2019 4.820 5.100 4.730 5.020 778,068 +0.22(+4.58%)
May 07, 2019 4.730 4.850 4.710 4.800 410,780 +0.01(+0.21%)
May 06, 2019 4.780 4.990 4.720 4.790 870,957 -0.08(-1.64%)
May 03, 2019 4.480 4.940 4.480 4.870 754,900 +0.41(+9.19%)
May 02, 2019 4.430 4.590 4.320 4.460 482,766 -0.02(-0.45%)
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.