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, 2015 9.370 9.599 9.170 9.230 22,416 -0.14(-1.49%)
Aug 28, 2015 9.230 9.590 9.230 9.370 16,922 +0.12(+1.30%)
Aug 27, 2015 9.548 9.548 9.100 9.250 9,956 +0.23(+2.55%)
Aug 26, 2015 9.440 9.440 9.020 9.020 10,813 -0.14(-1.49%)
Aug 25, 2015 9.600 9.600 9.100 9.156 24,225 +0.06(+0.62%)
Aug 24, 2015 9.100 9.390 9.100 9.100 22,283 -0.03(-0.35%)
Aug 21, 2015 9.250 9.260 9.079 9.132 3,699 -0.14(-1.49%)
Aug 20, 2015 9.600 9.600 9.270 9.270 3,710 -0.17(-1.80%)
Aug 19, 2015 9.589 9.595 9.420 9.440 11,802 -0.11(-1.11%)
Aug 18, 2015 9.510 9.680 9.450 9.546 24,948 +0.10(+1.01%)
Aug 17, 2015 9.500 9.500 9.450 9.450 15,940 +0.14(+1.50%)
Aug 14, 2015 9.250 9.500 9.190 9.310 11,929 +0.01(+0.11%)
Aug 13, 2015 9.100 9.350 9.100 9.300 7,887 +0.29(+3.22%)
Aug 12, 2015 9.100 9.100 9.010 9.010 6,390 -0.09(-0.99%)
Aug 11, 2015 9.354 9.354 9.020 9.100 1,990 +0.05(+0.55%)
Aug 10, 2015 8.870 9.150 8.640 9.050 11,868 -0.22(-2.37%)
Aug 07, 2015 9.280 9.400 8.640 9.270 7,866 -0.06(-0.64%)
Aug 06, 2015 9.620 9.620 9.292 9.330 6,460 -0.16(-1.69%)
Aug 05, 2015 9.460 9.680 9.460 9.490 4,689 -0.16(-1.66%)
Aug 04, 2015 9.780 9.780 9.530 9.650 6,493 -0.03(-0.31%)
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.