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 (%)
Mar 31, 2015 9.900 9.900 9.060 9.800 12,084 +0.63(+6.87%)
Mar 30, 2015 9.225 9.330 9.130 9.170 7,565 +0.02(+0.22%)
Mar 27, 2015 9.190 9.250 9.150 9.150 5,005 -0.08(-0.87%)
Mar 26, 2015 9.253 9.429 9.210 9.230 5,389 +0.07(+0.76%)
Mar 25, 2015 9.800 9.997 9.160 9.160 42,176 -0.69(-6.96%)
Mar 24, 2015 9.620 9.990 9.538 9.845 25,574 +0.38(+4.07%)
Mar 23, 2015 9.230 9.750 9.110 9.460 40,336 +0.39(+4.30%)
Mar 20, 2015 9.090 9.770 9.070 9.070 60,558 +0.15(+1.68%)
Mar 19, 2015 8.500 9.422 8.320 8.920 90,288 +0.72(+8.85%)
Mar 18, 2015 7.890 8.195 7.800 8.195 41,136 +0.29(+3.73%)
Mar 17, 2015 7.990 8.100 7.850 7.900 65,397 -0.09(-1.13%)
Mar 16, 2015 8.500 8.500 7.760 7.990 53,095 +0.24(+3.10%)
Mar 13, 2015 8.340 8.340 7.570 7.750 217,098 -0.47(-5.72%)
Mar 12, 2015 8.600 8.600 8.000 8.220 26,065 -0.38(-4.42%)
Mar 11, 2015 9.160 9.180 8.570 8.600 43,975 -0.76(-8.12%)
Mar 10, 2015 8.860 9.430 8.860 9.360 9,501 +0.18(+1.96%)
Mar 09, 2015 9.210 9.300 9.030 9.180 8,026 -0.03(-0.33%)
Mar 06, 2015 9.300 9.559 9.070 9.210 17,402 -0.39(-4.06%)
Mar 05, 2015 9.770 9.770 9.350 9.600 13,249 +0.23(+2.45%)
Mar 04, 2015 9.650 9.650 9.300 9.370 7,634 +0.02(+0.21%)
Mar 03, 2015 9.450 9.483 9.260 9.350 17,779 -0.15(-1.58%)
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.