Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Adma Biologics
(NQ:
ADMA
)
9.550
+0.070 (+0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
5.100
5.120
4.890
4.970
226,092
-0.13(-2.55%)
Apr 27, 2018
4.960
5.150
4.960
5.100
34,606
+0.14(+2.82%)
Apr 26, 2018
4.930
5.109
4.900
4.960
29,837
+0.03(+0.61%)
Apr 25, 2018
4.990
5.040
4.860
4.930
21,045
+0.01(+0.20%)
Apr 24, 2018
5.120
5.138
4.800
4.920
69,470
-0.21(-4.09%)
Apr 23, 2018
4.910
5.130
4.810
5.130
60,343
+0.25(+5.12%)
Apr 20, 2018
4.820
4.970
4.790
4.880
30,781
+0.06(+1.24%)
Apr 19, 2018
4.770
4.910
4.740
4.820
40,784
+0.10(+2.12%)
Apr 18, 2018
4.820
5.120
4.700
4.720
110,187
-0.13(-2.68%)
Apr 17, 2018
5.050
5.130
4.800
4.850
116,854
-0.22(-4.34%)
Apr 16, 2018
5.190
5.270
5.070
5.070
62,415
-0.13(-2.50%)
Apr 13, 2018
5.320
5.500
4.795
5.200
294,552
-0.09(-1.70%)
Apr 12, 2018
5.220
5.430
5.190
5.290
118,786
+0.05(+0.95%)
Apr 11, 2018
5.090
5.260
5.078
5.240
69,966
+0.09(+1.75%)
Apr 10, 2018
5.310
5.310
5.031
5.150
87,447
-0.16(-3.01%)
Apr 09, 2018
5.220
5.330
5.000
5.310
77,258
+0.12(+2.31%)
Apr 06, 2018
5.070
5.250
5.036
5.190
115,059
+0.08(+1.57%)
Apr 05, 2018
5.000
5.200
5.000
5.110
101,428
+0.14(+2.82%)
Apr 04, 2018
4.690
5.010
4.610
4.970
47,793
+0.28(+5.97%)
Apr 03, 2018
4.160
4.730
4.160
4.690
85,236
+0.30(+6.83%)
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
.