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
)
10.61
-0.17 (-1.62%)
Streaming Delayed Price
Updated: 3:46 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 (%)
Feb 28, 2017
4.790
4.850
4.590
4.670
18,989
-0.08(-1.68%)
Feb 27, 2017
4.800
4.800
4.530
4.750
65,055
+0.00(+0.00%)
Feb 24, 2017
4.740
4.790
4.740
4.750
5,380
-0.03(-0.63%)
Feb 23, 2017
4.900
4.900
4.720
4.780
30,955
-0.17(-3.43%)
Feb 22, 2017
4.761
4.984
4.761
4.950
4,282
+0.00(+0.00%)
Feb 21, 2017
5.000
5.000
4.900
4.950
10,981
+0.01(+0.20%)
Feb 17, 2017
4.940
4.940
4.940
0
-0.03(-0.60%)
Feb 16, 2017
5.082
5.082
4.880
4.970
20,718
-0.01(-0.20%)
Feb 15, 2017
5.023
5.059
4.860
4.980
32,564
-0.02(-0.40%)
Feb 14, 2017
4.770
5.030
4.770
5.000
6,092
+0.17(+3.63%)
Feb 13, 2017
5.010
5.010
4.760
4.825
35,682
-0.09(-1.93%)
Feb 10, 2017
5.060
5.140
4.900
4.920
14,014
-0.09(-1.80%)
Feb 09, 2017
4.951
5.280
4.951
5.010
48,619
+0.06(+1.15%)
Feb 08, 2017
5.060
5.080
4.916
4.953
20,540
-0.05(-0.94%)
Feb 07, 2017
4.940
5.130
4.940
5.000
6,393
+0.03(+0.58%)
Feb 06, 2017
4.960
5.070
4.880
4.971
33,898
+0.00(+0.02%)
Feb 03, 2017
4.888
5.050
4.888
4.970
19,821
-0.04(-0.80%)
Feb 02, 2017
5.015
5.020
4.830
5.010
39,213
-0.00(-0.00%)
Feb 01, 2017
5.110
5.110
4.890
5.010
24,591
-0.10(-1.95%)
Jan 31, 2017
5.115
5.190
4.960
5.110
38,902
+0.00(+0.00%)
Jan 30, 2017
5.250
5.250
5.010
5.110
20,314
-0.17(-3.22%)
Jan 27, 2017
5.230
5.330
5.145
5.280
12,116
+0.03(+0.57%)
Jan 26, 2017
5.390
5.390
5.110
5.250
9,975
-0.03(-0.57%)
Jan 25, 2017
5.170
5.450
5.170
5.280
7,137
+0.18(+3.53%)
Jan 24, 2017
5.740
5.740
5.100
5.100
52,826
-0.36(-6.59%)
Jan 23, 2017
5.180
5.500
4.970
5.460
157,277
+0.40(+7.91%)
Jan 20, 2017
5.050
5.220
4.920
5.060
48,211
+0.03(+0.60%)
Jan 19, 2017
5.110
5.110
4.829
5.030
34,525
-0.08(-1.57%)
Jan 18, 2017
5.227
5.227
5.070
5.110
20,176
-0.11(-2.11%)
Jan 17, 2017
5.310
5.327
5.200
5.220
22,346
+0.05(+0.97%)
Jan 13, 2017
5.170
5.170
5.170
0
+0.04(+0.78%)
Jan 12, 2017
5.050
5.160
5.030
5.130
10,939
-0.01(-0.19%)
Jan 11, 2017
5.370
5.400
5.140
5.140
5,204
-0.11(-2.10%)
Jan 10, 2017
5.110
5.360
5.100
5.250
16,574
+0.06(+1.16%)
Jan 09, 2017
5.130
5.794
4.910
5.190
45,370
+0.05(+0.97%)
Jan 06, 2017
5.050
5.140
4.790
5.140
35,444
+0.09(+1.78%)
Jan 05, 2017
5.010
5.430
5.000
5.050
16,053
-0.01(-0.20%)
Jan 04, 2017
5.020
5.120
4.940
5.060
25,751
+0.08(+1.61%)
Jan 03, 2017
5.130
5.280
4.770
4.980
64,112
-0.14(-2.73%)
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%)
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
.