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

Adma Biologics (NQ: ADMA )

8.810 +1.880 (+27.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2018 6.390 6.390 6.390 0 +0.01(+0.16%)
Aug 30, 2018 6.210 6.450 6.090 6.380 144,163 +0.18(+2.90%)
Aug 29, 2018 6.000 6.320 5.910 6.200 224,676 +0.16(+2.65%)
Aug 28, 2018 5.820 6.060 5.610 6.040 269,671 +0.30(+5.23%)
Aug 27, 2018 5.750 5.880 5.570 5.740 139,009 +0.02(+0.35%)
Aug 24, 2018 5.500 5.780 5.500 5.720 197,300 +0.21(+3.72%)
Aug 23, 2018 5.590 5.620 5.450 5.515 155,226 -0.08(-1.34%)
Aug 22, 2018 5.660 5.690 5.500 5.590 165,172 -0.06(-1.06%)
Aug 21, 2018 5.440 5.750 5.400 5.650 224,539 +0.22(+4.05%)
Aug 20, 2018 5.520 5.680 5.225 5.430 397,230 -0.17(-3.04%)
Aug 17, 2018 5.540 5.670 5.440 5.600 133,100 +0.08(+1.45%)
Aug 16, 2018 5.890 5.900 5.490 5.520 351,746 -0.35(-5.96%)
Aug 15, 2018 5.940 6.000 5.680 5.870 377,618 -0.12(-2.00%)
Aug 14, 2018 6.090 6.230 5.920 5.990 386,100 -0.03(-0.50%)
Aug 13, 2018 6.130 6.210 5.940 6.020 143,961 -0.15(-2.43%)
Aug 10, 2018 6.160 6.430 5.930 6.170 387,400 -0.11(-1.75%)
Aug 09, 2018 6.070 6.450 6.030 6.280 312,968 +0.17(+2.78%)
Aug 08, 2018 6.220 6.350 6.000 6.110 162,892 -0.14(-2.24%)
Aug 07, 2018 6.320 6.474 6.170 6.250 93,295 -0.03(-0.48%)
Aug 06, 2018 6.270 6.410 6.085 6.280 83,622 +0.05(+0.80%)
Aug 03, 2018 6.290 6.360 5.990 6.230 177,200 -0.02(-0.32%)
Aug 02, 2018 6.400 6.450 6.170 6.250 171,025 -0.15(-2.34%)
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.