Skip to main content
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 (%)
May 31, 2019 4.310 4.390 4.140 4.150 944,300 -0.23(-5.25%)
May 30, 2019 4.370 4.450 4.250 4.380 576,085 -0.01(-0.23%)
May 29, 2019 4.400 4.510 4.350 4.390 928,700 -0.07(-1.57%)
May 28, 2019 4.570 4.720 4.410 4.460 1,133,246 -0.14(-3.04%)
May 24, 2019 4.730 4.730 4.370 4.600 1,244,300 -0.10(-2.13%)
May 23, 2019 4.720 4.740 4.600 4.700 954,303 +0.00(+0.00%)
May 22, 2019 4.450 4.740 4.340 4.700 1,444,935 +0.36(+8.29%)
May 21, 2019 4.250 4.350 4.200 4.340 1,097,583 +0.16(+3.83%)
May 20, 2019 4.090 4.230 4.050 4.180 1,090,769 +0.15(+3.72%)
May 17, 2019 4.170 4.380 4.030 4.030 3,811,800 -0.19(-4.50%)
May 16, 2019 4.080 4.500 4.000 4.220 2,171,816 -0.23(-5.17%)
May 15, 2019 4.340 4.490 4.220 4.450 808,642 +0.05(+1.14%)
May 14, 2019 4.780 4.820 4.360 4.400 1,475,140 -0.35(-7.37%)
May 13, 2019 4.770 4.840 4.560 4.750 834,081 -0.20(-4.04%)
May 10, 2019 5.240 5.420 4.870 4.950 2,697,600 -0.22(-4.26%)
May 09, 2019 4.880 5.270 4.865 5.170 836,515 +0.15(+2.99%)
May 08, 2019 4.820 5.100 4.730 5.020 778,068 +0.22(+4.58%)
May 07, 2019 4.730 4.850 4.710 4.800 410,780 +0.01(+0.21%)
May 06, 2019 4.780 4.990 4.720 4.790 870,957 -0.08(-1.64%)
May 03, 2019 4.480 4.940 4.480 4.870 754,900 +0.41(+9.19%)
May 02, 2019 4.430 4.590 4.320 4.460 482,766 -0.02(-0.45%)
May 01, 2019 4.620 4.630 4.470 4.480 366,007 -0.15(-3.24%)
Apr 30, 2019 4.690 4.700 4.470 4.630 307,914 -0.04(-0.86%)
Apr 29, 2019 4.700 4.780 4.620 4.670 339,723 -0.03(-0.64%)
Apr 26, 2019 4.650 4.720 4.530 4.700 303,900 +0.04(+0.86%)
Apr 25, 2019 4.750 4.770 4.620 4.660 306,238 -0.12(-2.51%)
Apr 24, 2019 4.710 4.900 4.580 4.780 484,191 +0.05(+1.06%)
Apr 23, 2019 4.500 4.840 4.380 4.730 801,486 +0.15(+3.28%)
Apr 22, 2019 4.570 4.620 4.400 4.580 481,034 -0.04(-0.87%)
Apr 18, 2019 4.640 4.700 4.470 4.620 613,400 -0.06(-1.28%)
Apr 17, 2019 4.830 4.900 4.500 4.680 1,198,098 -0.17(-3.51%)
Apr 16, 2019 4.930 4.970 4.680 4.850 905,864 -0.10(-2.02%)
Apr 15, 2019 5.000 5.020 4.660 4.950 1,017,045 +0.02(+0.41%)
Apr 12, 2019 4.970 5.022 4.800 4.930 786,900 -0.04(-0.80%)
Apr 11, 2019 5.200 5.360 4.880 4.970 1,259,926 -0.27(-5.15%)
Apr 10, 2019 5.050 5.240 5.010 5.240 657,105 +0.13(+2.54%)
Apr 09, 2019 5.100 5.190 5.000 5.110 547,540 -0.03(-0.58%)
Apr 08, 2019 4.850 5.240 4.810 5.140 1,028,379 +0.06(+1.18%)
Apr 05, 2019 5.220 5.270 5.013 5.080 878,400 -0.11(-2.12%)
Apr 04, 2019 5.220 5.290 5.000 5.190 1,255,702 +0.07(+1.37%)
Apr 03, 2019 5.160 5.250 4.780 5.120 3,471,499 +0.06(+1.19%)
Apr 02, 2019 6.260 6.310 5.010 5.060 24,949,314 +0.99(+24.32%)
Apr 01, 2019 4.000 4.190 3.800 4.070 2,146,205 +0.28(+7.39%)
Mar 29, 2019 3.350 3.960 3.220 3.790 1,641,900 +0.50(+15.20%)
Mar 28, 2019 3.540 3.560 3.280 3.290 854,250 -0.31(-8.61%)
Mar 27, 2019 3.400 3.550 3.220 3.600 824,844 +0.25(+7.46%)
Mar 26, 2019 3.400 3.830 3.300 3.350 1,031,040 +0.05(+1.52%)
Mar 25, 2019 3.350 3.390 3.090 3.300 1,025,662 -0.01(-0.30%)
Mar 22, 2019 3.550 3.640 3.290 3.310 624,500 -0.19(-5.43%)
Mar 21, 2019 3.950 3.950 3.410 3.500 1,222,308 -0.40(-10.26%)
Mar 20, 2019 4.040 4.130 3.870 3.900 383,392 -0.07(-1.76%)
Mar 19, 2019 4.270 4.360 3.940 3.970 600,358 -0.27(-6.37%)
Mar 18, 2019 4.020 4.340 4.000 4.240 610,699 +0.25(+6.27%)
Mar 15, 2019 3.920 4.090 3.900 3.990 776,700 +0.06(+1.53%)
Mar 14, 2019 3.970 4.030 3.900 3.930 386,024 +0.04(+1.03%)
Mar 13, 2019 3.980 3.990 3.870 3.890 182,595 -0.04(-1.02%)
Mar 12, 2019 3.910 4.020 3.870 3.930 204,343 +0.04(+1.03%)
Mar 11, 2019 4.030 4.170 3.890 3.890 186,307 -0.12(-2.99%)
Mar 08, 2019 3.970 4.040 3.870 4.010 227,500 +0.06(+1.52%)
Mar 07, 2019 4.160 4.170 3.940 3.950 523,483 -0.22(-5.28%)
Mar 06, 2019 4.130 4.210 3.890 4.170 643,296 +0.02(+0.48%)
Mar 05, 2019 4.240 4.250 4.060 4.150 152,245 -0.11(-2.58%)
Mar 04, 2019 4.200 4.360 4.050 4.260 344,011 +0.09(+2.16%)
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.