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
)
10.63
-0.15 (-1.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2016
5.120
5.120
5.120
0
-0.17(-3.21%)
Dec 29, 2016
4.920
5.464
4.810
5.290
106,540
+0.49(+10.21%)
Dec 28, 2016
4.510
4.950
4.510
4.800
83,536
+0.31(+7.02%)
Dec 27, 2016
4.590
5.010
4.445
4.485
66,522
-0.01(-0.33%)
Dec 23, 2016
4.500
4.500
4.500
0
-0.10(-2.17%)
Dec 22, 2016
4.920
4.920
4.600
4.600
17,943
-0.19(-3.97%)
Dec 21, 2016
5.100
5.100
4.750
4.790
106,972
-0.28(-5.52%)
Dec 20, 2016
5.210
5.290
5.040
5.070
98,229
-0.09(-1.74%)
Dec 19, 2016
5.130
5.310
5.130
5.160
12,580
-0.02(-0.39%)
Dec 16, 2016
5.130
5.265
5.050
5.180
16,120
+0.00(+0.00%)
Dec 15, 2016
5.278
5.330
5.180
5.180
7,102
-0.13(-2.45%)
Dec 14, 2016
5.260
5.386
5.260
5.310
4,383
+0.05(+0.95%)
Dec 13, 2016
5.280
5.380
5.260
5.260
6,642
-0.02(-0.38%)
Dec 12, 2016
5.330
5.338
5.280
5.280
2,403
+0.05(+0.96%)
Dec 09, 2016
5.370
5.373
5.220
5.230
13,861
-0.12(-2.24%)
Dec 08, 2016
5.630
5.800
5.270
5.350
43,250
-0.22(-3.95%)
Dec 07, 2016
5.552
5.633
5.430
5.570
6,735
+0.05(+0.91%)
Dec 06, 2016
5.587
5.600
5.441
5.520
4,400
-0.01(-0.18%)
Dec 05, 2016
5.450
5.729
5.450
5.530
3,389
+0.13(+2.41%)
Dec 02, 2016
5.380
5.520
5.360
5.400
6,630
-0.01(-0.18%)
Dec 01, 2016
5.700
5.700
5.410
5.410
14,606
-0.13(-2.35%)
Nov 30, 2016
5.750
5.750
5.530
5.540
21,787
-0.17(-2.98%)
Nov 29, 2016
6.080
6.080
5.700
5.710
19,741
-0.39(-6.39%)
Nov 28, 2016
5.910
6.100
5.900
6.100
23,182
+0.14(+2.35%)
Nov 25, 2016
5.760
6.000
5.635
5.960
12,862
+0.39(+7.00%)
Nov 23, 2016
5.570
5.570
5.570
0
-0.05(-0.89%)
Nov 22, 2016
5.740
5.781
5.606
5.620
9,543
-0.07(-1.23%)
Nov 21, 2016
5.590
5.820
5.550
5.690
30,558
+0.03(+0.53%)
Nov 18, 2016
5.800
6.020
5.640
5.660
8,284
-0.10(-1.74%)
Nov 17, 2016
6.120
6.331
5.730
5.760
22,808
-0.38(-6.19%)
Nov 16, 2016
6.230
6.470
6.070
6.140
17,475
-0.19(-3.00%)
Nov 15, 2016
6.260
6.430
6.130
6.330
19,216
-0.02(-0.31%)
Nov 14, 2016
6.460
6.880
6.270
6.350
25,916
-0.03(-0.47%)
Nov 11, 2016
5.622
6.400
5.622
6.380
53,752
+0.75(+13.32%)
Nov 10, 2016
5.480
5.480
5.351
5.630
23,245
+0.22(+4.06%)
Nov 09, 2016
5.220
5.420
5.170
5.410
40,739
+0.21(+4.04%)
Nov 08, 2016
5.190
5.212
5.080
5.200
18,495
+0.14(+2.77%)
Nov 07, 2016
5.090
5.150
5.000
5.060
24,822
+0.05(+1.00%)
Nov 04, 2016
5.050
5.140
4.980
5.010
19,304
-0.06(-1.18%)
Nov 03, 2016
5.110
5.230
4.970
5.070
27,960
-0.02(-0.39%)
Nov 02, 2016
5.620
5.750
5.080
5.090
77,906
-0.55(-9.75%)
Nov 01, 2016
5.620
5.750
5.510
5.640
54,957
+0.06(+1.08%)
Oct 31, 2016
5.900
5.900
5.510
5.580
23,025
-0.29(-4.94%)
Oct 28, 2016
5.860
5.955
5.810
5.870
8,425
+0.06(+1.03%)
Oct 27, 2016
5.990
6.000
5.810
5.810
48,992
-0.18(-3.01%)
Oct 26, 2016
6.035
6.080
5.958
5.990
17,635
-0.08(-1.32%)
Oct 25, 2016
6.190
6.190
6.070
6.070
12,874
-0.12(-1.92%)
Oct 24, 2016
6.220
6.220
6.063
6.189
16,146
-0.06(-0.98%)
Oct 21, 2016
6.170
6.260
6.128
6.250
10,154
+0.05(+0.81%)
Oct 20, 2016
6.260
6.290
6.200
6.200
17,279
-0.04(-0.64%)
Oct 19, 2016
6.250
6.390
6.190
6.240
35,338
-0.04(-0.72%)
Oct 18, 2016
6.350
6.350
6.110
6.285
31,622
-0.04(-0.67%)
Oct 17, 2016
6.360
6.378
6.190
6.327
26,105
-0.06(-0.98%)
Oct 14, 2016
6.700
6.730
6.390
6.390
44,054
-0.29(-4.34%)
Oct 13, 2016
6.760
6.800
6.670
6.680
24,276
-0.11(-1.62%)
Oct 12, 2016
6.913
6.913
6.700
6.790
15,507
+0.13(+1.95%)
Oct 11, 2016
6.730
6.970
6.630
6.660
34,391
-0.05(-0.75%)
Oct 10, 2016
6.604
6.740
6.600
6.710
6,071
+0.03(+0.45%)
Oct 07, 2016
6.800
6.810
6.570
6.680
19,321
-0.02(-0.30%)
Oct 06, 2016
7.000
7.000
6.540
6.700
51,292
-0.23(-3.32%)
Oct 05, 2016
7.170
7.170
6.900
6.930
27,707
-0.19(-2.67%)
Oct 04, 2016
7.260
7.270
7.100
7.120
16,923
-0.11(-1.52%)
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
.