Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adma Biologics
(NQ:
ADMA
)
10.78
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 29, 2016
6.000
6.070
5.900
6.035
63,214
+0.08(+1.26%)
Jan 28, 2016
6.090
6.150
5.860
5.960
43,416
-0.08(-1.32%)
Jan 27, 2016
6.450
6.630
6.040
6.040
54,827
-0.33(-5.18%)
Jan 26, 2016
6.190
6.470
6.060
6.370
20,571
+0.22(+3.58%)
Jan 25, 2016
6.130
6.690
6.010
6.150
19,342
+0.06(+0.99%)
Jan 22, 2016
6.200
6.200
6.055
6.090
10,166
+0.09(+1.50%)
Jan 21, 2016
6.010
6.119
6.000
6.000
12,349
-0.03(-0.41%)
Jan 20, 2016
5.950
6.120
5.920
6.025
24,587
+0.12(+1.95%)
Jan 19, 2016
6.140
6.140
5.900
5.910
35,976
-0.16(-2.64%)
Jan 15, 2016
6.038
6.070
6.070
6.070
3,600
+0.02(+0.33%)
Jan 14, 2016
6.350
6.350
5.810
6.050
39,692
-0.32(-5.02%)
Jan 13, 2016
6.850
6.850
6.370
6.370
12,209
-0.34(-5.07%)
Jan 12, 2016
6.660
6.800
6.650
6.710
11,849
+0.02(+0.30%)
Jan 11, 2016
7.150
7.150
6.400
6.690
30,374
-0.46(-6.43%)
Jan 08, 2016
7.620
7.620
6.969
7.150
42,948
-0.47(-6.17%)
Jan 07, 2016
7.700
7.728
7.500
7.620
18,207
-0.03(-0.39%)
Jan 06, 2016
7.830
7.849
7.640
7.650
20,667
-0.27(-3.47%)
Jan 05, 2016
7.870
8.140
7.870
7.925
2,815
+0.04(+0.57%)
Jan 04, 2016
8.000
8.050
7.680
7.880
17,918
-0.19(-2.35%)
Dec 31, 2015
8.490
8.070
8.070
8.070
5,700
-0.04(-0.49%)
Dec 30, 2015
8.260
8.260
8.020
8.110
13,352
-0.15(-1.82%)
Dec 29, 2015
8.400
8.400
7.740
8.260
42,974
-0.15(-1.78%)
Dec 28, 2015
8.700
8.700
8.310
8.410
14,882
-0.20(-2.32%)
Dec 24, 2015
8.260
8.610
8.610
8.610
7,900
+0.13(+1.49%)
Dec 23, 2015
8.500
8.500
8.320
8.484
21,309
+0.03(+0.40%)
Dec 22, 2015
8.400
8.486
8.380
8.450
8,494
-0.04(-0.47%)
Dec 21, 2015
8.490
8.490
8.445
8.490
1,821
+0.00(+0.00%)
Dec 18, 2015
8.500
8.500
8.410
8.490
27,437
+0.03(+0.35%)
Dec 17, 2015
8.490
8.490
8.405
8.460
6,376
+0.05(+0.59%)
Dec 16, 2015
8.640
8.640
8.290
8.410
13,387
-0.14(-1.64%)
Dec 15, 2015
8.510
8.700
8.400
8.550
22,477
-0.08(-0.93%)
Dec 14, 2015
8.830
8.855
8.630
8.630
7,743
-0.15(-1.70%)
Dec 11, 2015
8.790
8.859
8.768
8.780
1,917
-0.09(-1.04%)
Dec 10, 2015
8.870
8.895
8.830
8.872
1,292
-0.09(-0.98%)
Dec 09, 2015
9.572
9.580
8.880
8.960
4,467
+0.02(+0.22%)
Dec 08, 2015
8.620
9.000
8.620
8.940
8,205
-0.06(-0.67%)
Dec 07, 2015
9.050
9.050
8.810
9.000
26,264
-0.09(-0.99%)
Dec 04, 2015
9.280
9.285
9.060
9.090
7,654
-0.17(-1.84%)
Dec 03, 2015
9.650
9.650
9.260
9.260
12,618
-0.04(-0.43%)
Dec 02, 2015
9.090
9.300
9.090
9.300
18,551
+0.11(+1.20%)
Dec 01, 2015
9.270
9.270
9.150
9.190
7,565
+0.01(+0.11%)
Nov 30, 2015
9.120
9.300
9.120
9.180
2,210
+0.12(+1.32%)
Nov 27, 2015
9.210
9.210
9.060
9.060
5,938
-0.12(-1.29%)
Nov 25, 2015
9.150
9.179
9.179
9.179
3,900
+0.02(+0.26%)
Nov 24, 2015
9.140
9.300
9.140
9.155
5,309
-0.07(-0.70%)
Nov 23, 2015
9.030
9.220
9.030
9.220
7,627
-0.18(-1.91%)
Nov 20, 2015
9.004
9.400
9.004
9.400
4,973
+0.29(+3.18%)
Nov 19, 2015
9.150
9.170
9.095
9.110
3,856
-0.05(-0.55%)
Nov 18, 2015
9.600
9.600
8.840
9.160
7,191
+0.27(+3.04%)
Nov 17, 2015
8.800
8.900
8.780
8.890
6,282
+0.08(+0.91%)
Nov 16, 2015
8.999
8.999
8.790
8.810
7,237
-0.03(-0.34%)
Nov 13, 2015
8.970
8.970
8.830
8.840
2,873
-0.21(-2.32%)
Nov 12, 2015
9.150
9.170
8.880
9.050
28,255
+0.00(+0.00%)
Nov 11, 2015
8.840
9.120
8.790
9.050
4,733
-0.02(-0.22%)
Nov 10, 2015
8.900
9.150
8.900
9.070
4,716
+0.05(+0.55%)
Nov 09, 2015
8.850
9.080
8.850
9.020
6,078
+0.16(+1.81%)
Nov 06, 2015
8.950
8.960
8.700
8.860
9,195
-0.03(-0.34%)
Nov 05, 2015
8.800
8.970
8.750
8.890
5,608
+0.01(+0.07%)
Nov 04, 2015
8.750
9.100
8.470
8.884
15,643
+0.12(+1.42%)
Nov 03, 2015
9.030
9.290
8.760
8.760
9,240
-0.39(-4.26%)
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
.