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, 2019 3.610 3.740 3.600 3.620 544,837 -0.02(-0.55%)
Jul 30, 2019 3.530 3.660 3.490 3.640 397,667 +0.09(+2.54%)
Jul 29, 2019 3.650 3.700 3.500 3.550 462,272 -0.09(-2.47%)
Jul 26, 2019 3.610 3.675 3.580 3.640 531,100 +0.00(+0.00%)
Jul 25, 2019 3.710 3.720 3.630 3.640 229,698 -0.07(-1.89%)
Jul 24, 2019 3.630 3.740 3.530 3.710 608,915 +0.08(+2.20%)
Jul 23, 2019 3.760 3.760 3.620 3.630 552,634 -0.10(-2.68%)
Jul 22, 2019 3.880 3.940 3.710 3.730 450,289 -0.16(-4.11%)
Jul 19, 2019 3.890 3.950 3.870 3.890 555,700 +0.00(+0.00%)
Jul 18, 2019 4.020 4.080 3.860 3.890 662,422 -0.13(-3.23%)
Jul 17, 2019 4.050 4.090 3.950 4.020 313,493 -0.03(-0.74%)
Jul 16, 2019 4.000 4.150 3.980 4.050 391,186 +0.01(+0.25%)
Jul 15, 2019 4.070 4.120 3.980 4.040 539,517 -0.03(-0.74%)
Jul 12, 2019 3.910 4.100 3.850 4.070 633,000 +0.17(+4.36%)
Jul 11, 2019 3.990 4.050 3.900 3.900 420,269 -0.12(-2.99%)
Jul 10, 2019 4.040 4.070 3.860 4.020 690,976 -0.01(-0.25%)
Jul 09, 2019 3.780 4.090 3.710 4.030 1,187,104 +0.24(+6.33%)
Jul 08, 2019 3.590 3.790 3.560 3.790 924,095 +0.20(+5.57%)
Jul 05, 2019 3.720 3.780 3.580 3.590 982,700 -0.13(-3.49%)
Jul 03, 2019 3.860 3.860 3.710 3.720 436,700 -0.14(-3.63%)
Jul 02, 2019 3.700 3.870 3.615 3.860 735,917 +0.17(+4.61%)
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.