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
)
10.47
-0.11 (-1.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2018
6.310
6.800
6.280
6.520
326,039
+0.24(+3.82%)
Jul 30, 2018
6.580
6.860
6.120
6.280
767,079
+0.19(+3.12%)
Jul 27, 2018
6.000
6.220
5.690
6.090
727,700
+0.09(+1.50%)
Jul 26, 2018
5.220
6.290
5.220
6.000
2,727,020
+1.06(+21.46%)
Jul 25, 2018
4.930
5.040
4.900
4.940
173,660
+0.00(+0.00%)
Jul 24, 2018
4.950
5.150
4.870
4.940
174,492
+0.00(+0.00%)
Jul 23, 2018
4.830
5.060
4.810
4.940
119,119
+0.10(+2.07%)
Jul 20, 2018
4.810
4.890
4.800
4.840
97,794
+0.03(+0.62%)
Jul 19, 2018
4.600
4.820
4.600
4.810
92,511
+0.20(+4.34%)
Jul 18, 2018
4.820
4.830
4.600
4.610
130,970
-0.22(-4.55%)
Jul 17, 2018
4.560
5.000
4.510
4.830
303,480
+0.24(+5.23%)
Jul 16, 2018
4.650
4.720
4.440
4.590
128,869
-0.08(-1.71%)
Jul 13, 2018
4.990
5.160
4.650
4.670
463,765
+0.14(+3.09%)
Jul 12, 2018
4.420
4.585
4.400
4.530
105,013
+0.13(+2.95%)
Jul 11, 2018
4.370
4.450
4.170
4.400
110,090
+0.01(+0.23%)
Jul 10, 2018
4.390
4.450
4.300
4.390
218,630
-0.01(-0.23%)
Jul 09, 2018
4.360
4.410
4.338
4.400
248,521
+0.00(+0.00%)
Jul 06, 2018
4.600
4.689
4.370
4.400
240,449
-0.20(-4.35%)
Jul 05, 2018
4.630
4.680
4.450
4.600
112,071
-0.01(-0.22%)
Jul 03, 2018
4.610
4.610
4.610
0
+0.09(+1.99%)
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
.