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

Adma Biologics (NQ: ADMA )

8.790 -0.020 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2016 5.750 5.750 5.530 5.540 21,787 -0.17(-2.98%)
Nov 29, 2016 6.080 6.080 5.700 5.710 19,741 -0.39(-6.39%)
Nov 28, 2016 5.910 6.100 5.900 6.100 23,182 +0.14(+2.35%)
Nov 25, 2016 5.760 6.000 5.635 5.960 12,862 +0.39(+7.00%)
Nov 23, 2016 5.570 5.570 5.570 0 -0.05(-0.89%)
Nov 22, 2016 5.740 5.781 5.606 5.620 9,543 -0.07(-1.23%)
Nov 21, 2016 5.590 5.820 5.550 5.690 30,558 +0.03(+0.53%)
Nov 18, 2016 5.800 6.020 5.640 5.660 8,284 -0.10(-1.74%)
Nov 17, 2016 6.120 6.331 5.730 5.760 22,808 -0.38(-6.19%)
Nov 16, 2016 6.230 6.470 6.070 6.140 17,475 -0.19(-3.00%)
Nov 15, 2016 6.260 6.430 6.130 6.330 19,216 -0.02(-0.31%)
Nov 14, 2016 6.460 6.880 6.270 6.350 25,916 -0.03(-0.47%)
Nov 11, 2016 5.622 6.400 5.622 6.380 53,752 +0.75(+13.32%)
Nov 10, 2016 5.480 5.480 5.351 5.630 23,245 +0.22(+4.06%)
Nov 09, 2016 5.220 5.420 5.170 5.410 40,739 +0.21(+4.04%)
Nov 08, 2016 5.190 5.212 5.080 5.200 18,495 +0.14(+2.77%)
Nov 07, 2016 5.090 5.150 5.000 5.060 24,822 +0.05(+1.00%)
Nov 04, 2016 5.050 5.140 4.980 5.010 19,304 -0.06(-1.18%)
Nov 03, 2016 5.110 5.230 4.970 5.070 27,960 -0.02(-0.39%)
Nov 02, 2016 5.620 5.750 5.080 5.090 77,906 -0.55(-9.75%)
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.