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 (%)
Dec 31, 2019 3.910 4.070 3.910 4.000 911,200 +0.08(+2.04%)
Dec 30, 2019 3.950 3.970 3.880 3.920 612,209 -0.03(-0.76%)
Dec 27, 2019 4.040 4.040 3.890 3.950 475,500 -0.10(-2.47%)
Dec 26, 2019 4.080 4.149 3.980 4.050 587,026 -0.04(-0.98%)
Dec 24, 2019 4.200 4.200 4.080 4.090 236,300 -0.13(-3.08%)
Dec 23, 2019 4.280 4.290 4.160 4.220 666,325 -0.01(-0.24%)
Dec 20, 2019 4.210 4.250 4.060 4.230 1,430,400 +0.06(+1.44%)
Dec 19, 2019 4.170 4.260 4.110 4.170 677,618 +0.02(+0.48%)
Dec 18, 2019 4.080 4.220 4.050 4.150 644,527 +0.09(+2.22%)
Dec 17, 2019 4.040 4.100 3.850 4.060 775,929 +0.08(+2.01%)
Dec 16, 2019 4.130 4.130 3.900 3.980 967,775 -0.10(-2.45%)
Dec 13, 2019 4.130 4.184 4.060 4.080 474,200 -0.06(-1.45%)
Dec 12, 2019 4.170 4.200 4.060 4.140 601,811 -0.03(-0.72%)
Dec 11, 2019 4.090 4.180 4.050 4.170 585,604 +0.08(+1.96%)
Dec 10, 2019 4.110 4.165 4.050 4.090 776,357 -0.06(-1.45%)
Dec 09, 2019 4.300 4.390 4.122 4.150 609,024 -0.17(-3.94%)
Dec 06, 2019 4.170 4.350 4.070 4.320 834,500 +0.19(+4.60%)
Dec 05, 2019 4.250 4.350 4.080 4.130 742,880 -0.10(-2.36%)
Dec 04, 2019 4.400 4.430 4.180 4.230 906,438 -0.13(-2.98%)
Dec 03, 2019 4.620 4.770 4.310 4.360 829,538 -0.33(-7.04%)
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.