Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adma Biologics (NQ: ADMA )

6.810 +0.070 (+1.04%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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, 2017 3.750 3.850 3.700 3.700 19,241 -0.10(-2.63%)
May 30, 2017 4.340 4.340 3.800 3.800 27,527 -0.19(-4.79%)
May 26, 2017 3.700 3.991 3.593 3.991 36,128 +0.46(+13.06%)
May 25, 2017 3.491 3.550 3.450 3.530 16,336 -0.03(-0.84%)
May 24, 2017 3.630 3.758 3.420 3.560 11,489 -0.12(-3.26%)
May 23, 2017 3.700 3.810 3.610 3.680 20,295 +0.00(+0.00%)
May 22, 2017 3.740 3.890 3.610 3.680 17,722 -0.06(-1.60%)
May 19, 2017 3.900 4.040 3.710 3.740 42,422 -0.11(-2.86%)
May 18, 2017 4.100 4.100 3.850 3.850 39,943 -0.03(-0.77%)
May 17, 2017 4.140 4.150 3.770 3.880 67,965 -0.28(-6.70%)
May 16, 2017 4.350 4.350 4.110 4.159 26,940 -0.10(-2.38%)
May 15, 2017 4.100 4.330 4.040 4.260 30,172 -0.08(-1.84%)
May 12, 2017 4.250 4.410 4.250 4.340 10,771 +0.11(+2.60%)
May 11, 2017 4.224 4.540 4.000 4.230 156,697 +0.13(+3.17%)
May 10, 2017 4.450 4.480 4.080 4.100 36,135 -0.30(-6.82%)
May 09, 2017 4.598 4.598 4.380 4.400 22,902 -0.05(-1.12%)
May 08, 2017 4.560 4.600 4.450 4.450 43,308 -0.06(-1.33%)
May 05, 2017 4.500 4.580 4.500 4.510 19,402 +0.00(+0.00%)
May 04, 2017 4.590 4.590 4.390 4.510 23,983 +0.12(+2.73%)
May 03, 2017 4.220 4.490 4.000 4.390 63,677 +0.18(+4.28%)
May 02, 2017 4.360 4.513 4.200 4.210 32,957 -0.15(-3.44%)
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.