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
)
10.50
+0.02 (+0.19%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 11, 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 (%)
May 31, 2018
5.230
5.450
4.770
5.420
108,739
+0.15(+2.85%)
May 30, 2018
4.990
5.300
4.990
5.270
108,782
+0.26(+5.19%)
May 29, 2018
5.310
5.397
4.760
5.010
185,710
-0.28(-5.29%)
May 25, 2018
5.290
5.290
5.290
0
+0.01(+0.19%)
May 24, 2018
5.280
5.370
5.170
5.280
35,564
+0.04(+0.76%)
May 23, 2018
5.350
5.513
5.200
5.240
51,937
-0.14(-2.60%)
May 22, 2018
5.220
5.590
5.135
5.380
232,250
+0.20(+3.86%)
May 21, 2018
5.450
5.500
5.140
5.180
132,962
-0.26(-4.78%)
May 18, 2018
5.380
5.500
5.261
5.440
121,902
+0.02(+0.37%)
May 17, 2018
5.140
5.557
5.124
5.420
466,540
+0.29(+5.65%)
May 16, 2018
5.580
5.580
5.000
5.130
376,226
-0.15(-2.84%)
May 15, 2018
5.230
5.699
5.230
5.280
589,909
+0.02(+0.38%)
May 14, 2018
5.000
5.600
4.880
5.260
587,452
+0.27(+5.41%)
May 11, 2018
4.810
5.000
4.800
4.990
83,003
+0.18(+3.74%)
May 10, 2018
4.820
4.940
4.730
4.810
58,733
+0.02(+0.42%)
May 09, 2018
4.730
4.910
4.730
4.790
25,954
+0.03(+0.63%)
May 08, 2018
4.920
4.980
4.750
4.760
22,359
-0.15(-3.05%)
May 07, 2018
4.950
5.000
4.850
4.910
15,324
-0.02(-0.41%)
May 04, 2018
4.700
5.000
4.660
4.930
48,042
+0.21(+4.45%)
May 03, 2018
4.811
4.890
4.500
4.720
84,435
-0.05(-1.05%)
May 02, 2018
4.950
5.000
4.770
4.770
67,947
-0.19(-3.83%)
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
.