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 (%)
Dec 29, 2017		3.210	3.210	3.210	0	+0.13(+4.22%)
Dec 28, 2017	3.180	3.280	3.040	3.080	143,938	-0.06(-1.91%)
Dec 27, 2017	2.910	3.300	2.900	3.140	480,285	+0.21(+7.17%)
Dec 26, 2017	2.680	3.050	2.524	2.930	608,831	+0.29(+10.98%)
Dec 22, 2017	2.520	2.720	2.520	2.640	23,156	+0.11(+4.35%)
Dec 21, 2017	2.590	2.620	2.490	2.530	52,430	-0.06(-2.32%)
Dec 20, 2017	2.526	2.630	2.500	2.590	67,646	+0.01(+0.39%)
Dec 19, 2017	2.690	2.690	2.560	2.580	154,475	-0.11(-4.09%)
Dec 18, 2017	2.640	2.800	2.580	2.690	66,165	+0.06(+2.28%)
Dec 15, 2017	2.470	2.730	2.459	2.630	286,217	+0.15(+6.05%)
Dec 14, 2017	2.510	2.550	2.420	2.480	155,126	-0.05(-1.98%)
Dec 13, 2017	2.575	2.580	2.495	2.530	126,040	-0.05(-1.94%)
Dec 12, 2017	2.560	2.690	2.550	2.580	220,516	-0.03(-1.15%)
Dec 11, 2017	2.760	2.800	2.560	2.610	419,956	-0.15(-5.43%)
Dec 08, 2017	2.700	2.790	2.640	2.760	110,221	+0.05(+1.85%)
Dec 07, 2017	2.750	2.824	2.610	2.710	162,479	-0.04(-1.45%)
Dec 06, 2017	2.810	2.870	2.610	2.750	76,805	-0.03(-1.08%)
Dec 05, 2017	2.720	2.800	2.600	2.780	121,000	+0.01(+0.36%)
Dec 04, 2017	3.000	3.000	2.700	2.770	109,192	-0.21(-7.05%)

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.