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
-0.08 (-0.76%)
Streaming Delayed Price
Updated: 11:20 AM 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 (%)
Sep 30, 2015
8.200
8.740
8.010
8.360
56,046
+0.33(+4.11%)
Sep 29, 2015
8.690
9.230
8.000
8.030
126,943
-0.76(-8.65%)
Sep 28, 2015
9.030
9.070
8.740
8.790
34,514
-0.24(-2.66%)
Sep 25, 2015
9.200
9.200
8.960
9.030
25,808
-0.11(-1.20%)
Sep 24, 2015
9.170
9.300
9.100
9.140
11,018
-0.04(-0.44%)
Sep 23, 2015
9.000
9.260
9.000
9.180
19,731
+0.24(+2.68%)
Sep 22, 2015
9.190
9.320
8.940
8.940
18,607
-0.30(-3.25%)
Sep 21, 2015
9.190
9.430
9.090
9.240
19,774
+0.19(+2.10%)
Sep 18, 2015
9.500
9.670
9.050
9.050
38,673
-0.47(-4.94%)
Sep 17, 2015
9.500
9.510
9.480
9.520
23,060
+0.03(+0.32%)
Sep 16, 2015
9.450
9.564
9.380
9.490
7,359
+0.05(+0.53%)
Sep 15, 2015
9.550
9.680
9.240
9.440
24,848
-0.14(-1.46%)
Sep 14, 2015
9.350
9.620
9.194
9.580
13,203
+0.23(+2.46%)
Sep 11, 2015
8.990
9.380
8.950
9.350
9,654
+0.36(+4.00%)
Sep 10, 2015
9.000
9.410
8.990
8.990
11,420
+0.04(+0.45%)
Sep 09, 2015
9.100
9.840
8.940
8.950
49,854
+0.05(+0.56%)
Sep 08, 2015
8.850
9.050
8.809
8.900
12,920
+0.15(+1.71%)
Sep 04, 2015
8.700
8.750
8.750
8.750
21,200
-0.05(-0.57%)
Sep 03, 2015
8.968
9.100
8.600
8.800
13,798
-0.02(-0.23%)
Sep 02, 2015
9.010
9.080
8.820
8.820
16,210
-0.20(-2.22%)
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
.