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

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
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 (%)
Jul 31, 2018 6.310 6.800 6.280 6.520 326,039 +0.24(+3.82%)
Jul 30, 2018 6.580 6.860 6.120 6.280 767,079 +0.19(+3.12%)
Jul 27, 2018 6.000 6.220 5.690 6.090 727,700 +0.09(+1.50%)
Jul 26, 2018 5.220 6.290 5.220 6.000 2,727,020 +1.06(+21.46%)
Jul 25, 2018 4.930 5.040 4.900 4.940 173,660 +0.00(+0.00%)
Jul 24, 2018 4.950 5.150 4.870 4.940 174,492 +0.00(+0.00%)
Jul 23, 2018 4.830 5.060 4.810 4.940 119,119 +0.10(+2.07%)
Jul 20, 2018 4.810 4.890 4.800 4.840 97,794 +0.03(+0.62%)
Jul 19, 2018 4.600 4.820 4.600 4.810 92,511 +0.20(+4.34%)
Jul 18, 2018 4.820 4.830 4.600 4.610 130,970 -0.22(-4.55%)
Jul 17, 2018 4.560 5.000 4.510 4.830 303,480 +0.24(+5.23%)
Jul 16, 2018 4.650 4.720 4.440 4.590 128,869 -0.08(-1.71%)
Jul 13, 2018 4.990 5.160 4.650 4.670 463,765 +0.14(+3.09%)
Jul 12, 2018 4.420 4.585 4.400 4.530 105,013 +0.13(+2.95%)
Jul 11, 2018 4.370 4.450 4.170 4.400 110,090 +0.01(+0.23%)
Jul 10, 2018 4.390 4.450 4.300 4.390 218,630 -0.01(-0.23%)
Jul 09, 2018 4.360 4.410 4.338 4.400 248,521 +0.00(+0.00%)
Jul 06, 2018 4.600 4.689 4.370 4.400 240,449 -0.20(-4.35%)
Jul 05, 2018 4.630 4.680 4.450 4.600 112,071 -0.01(-0.22%)
Jul 03, 2018 4.610 4.610 4.610 0 +0.09(+1.99%)
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.