Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	9.120	9.300	9.120	9.180	2,210	+0.12(+1.32%)
Nov 27, 2015	9.210	9.210	9.060	9.060	5,938	-0.12(-1.29%)
Nov 25, 2015	9.150	9.179	9.179	9.179	3,900	+0.02(+0.26%)
Nov 24, 2015	9.140	9.300	9.140	9.155	5,309	-0.07(-0.70%)
Nov 23, 2015	9.030	9.220	9.030	9.220	7,627	-0.18(-1.91%)
Nov 20, 2015	9.004	9.400	9.004	9.400	4,973	+0.29(+3.18%)
Nov 19, 2015	9.150	9.170	9.095	9.110	3,856	-0.05(-0.55%)
Nov 18, 2015	9.600	9.600	8.840	9.160	7,191	+0.27(+3.04%)
Nov 17, 2015	8.800	8.900	8.780	8.890	6,282	+0.08(+0.91%)
Nov 16, 2015	8.999	8.999	8.790	8.810	7,237	-0.03(-0.34%)
Nov 13, 2015	8.970	8.970	8.830	8.840	2,873	-0.21(-2.32%)
Nov 12, 2015	9.150	9.170	8.880	9.050	28,255	+0.00(+0.00%)
Nov 11, 2015	8.840	9.120	8.790	9.050	4,733	-0.02(-0.22%)
Nov 10, 2015	8.900	9.150	8.900	9.070	4,716	+0.05(+0.55%)
Nov 09, 2015	8.850	9.080	8.850	9.020	6,078	+0.16(+1.81%)
Nov 06, 2015	8.950	8.960	8.700	8.860	9,195	-0.03(-0.34%)
Nov 05, 2015	8.800	8.970	8.750	8.890	5,608	+0.01(+0.07%)
Nov 04, 2015	8.750	9.100	8.470	8.884	15,643	+0.12(+1.42%)
Nov 03, 2015	9.030	9.290	8.760	8.760	9,240	-0.39(-4.26%)

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.