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 (%)
Feb 28, 2020
3.150
3.200
2.820
2.915
3,806,500
-0.00(-0.17%)
Feb 27, 2020
3.130
3.190
2.920
2.920
2,290,191
-0.27(-8.46%)
Feb 26, 2020
3.350
3.410
3.150
3.190
1,538,106
-0.14(-4.20%)
Feb 25, 2020
3.520
3.620
3.150
3.330
2,781,760
-0.17(-4.86%)
Feb 24, 2020
3.520
3.670
3.400
3.500
2,106,103
-0.17(-4.63%)
Feb 21, 2020
3.930
3.940
3.670
3.670
2,295,300
-0.26(-6.62%)
Feb 20, 2020
3.850
3.980
3.780
3.930
1,769,473
+0.06(+1.55%)
Feb 19, 2020
3.710
3.940
3.600
3.870
2,450,383
+0.16(+4.31%)
Feb 18, 2020
3.550
3.720
3.490
3.710
2,814,081
+0.20(+5.70%)
Feb 14, 2020
3.530
3.560
3.460
3.510
1,269,200
+0.00(+0.00%)
Feb 13, 2020
3.600
3.640
3.450
3.510
2,168,701
-0.07(-1.96%)
Feb 12, 2020
3.800
3.800
3.555
3.580
3,292,311
-0.04(-1.10%)
Feb 11, 2020
3.550
3.640
3.430
3.620
4,957,004
+0.16(+4.62%)
Feb 10, 2020
3.330
3.460
3.330
3.460
2,000,387
+0.15(+4.37%)
Feb 07, 2020
3.380
3.539
3.300
3.315
8,379,500
-0.69(-17.12%)
Feb 06, 2020
4.150
4.150
3.960
4.000
681,981
-0.09(-2.20%)
Feb 05, 2020
3.990
4.190
3.990
4.090
529,479
+0.13(+3.41%)
Feb 04, 2020
4.080
4.110
3.880
3.955
658,146
-0.05(-1.37%)
Feb 03, 2020
4.010
4.060
3.880
4.010
446,771
+0.05(+1.26%)
Jan 31, 2020
4.050
4.076
3.900
3.960
479,700
-0.12(-2.94%)
Jan 30, 2020
4.110
4.140
3.950
4.080
1,149,001
-0.06(-1.45%)
Jan 29, 2020
4.100
4.180
4.070
4.140
573,741
+0.04(+0.98%)
Jan 28, 2020
4.170
4.250
4.000
4.100
799,716
-0.06(-1.44%)
Jan 27, 2020
4.150
4.300
4.080
4.160
477,224
-0.10(-2.35%)
Jan 24, 2020
4.540
4.590
4.160
4.260
1,080,500
-0.28(-6.17%)
Jan 23, 2020
4.540
4.600
4.440
4.540
476,737
-0.03(-0.66%)
Jan 22, 2020
4.440
4.640
4.440
4.570
580,832
+0.13(+2.93%)
Jan 21, 2020
4.450
4.470
4.280
4.440
730,818
-0.02(-0.45%)
Jan 17, 2020
4.610
4.650
4.390
4.460
756,700
-0.13(-2.83%)
Jan 16, 2020
4.440
4.640
4.440
4.590
834,936
+0.19(+4.32%)
Jan 15, 2020
4.440
4.530
4.320
4.400
514,079
-0.04(-0.90%)
Jan 14, 2020
4.320
4.500
4.240
4.440
692,557
+0.09(+2.07%)
Jan 13, 2020
4.480
4.600
4.290
4.350
948,277
-0.16(-3.55%)
Jan 10, 2020
4.500
4.615
4.425
4.510
1,266,900
+0.11(+2.50%)
Jan 09, 2020
4.150
4.620
4.100
4.400
3,149,560
+0.68(+18.28%)
Jan 08, 2020
3.780
3.800
3.630
3.720
775,997
-0.04(-1.06%)
Jan 07, 2020
3.830
3.920
3.680
3.760
867,419
+0.09(+2.45%)
Jan 06, 2020
3.770
3.779
3.560
3.670
699,155
-0.09(-2.39%)
Jan 03, 2020
3.880
3.880
3.750
3.760
689,800
-0.18(-4.45%)
Jan 02, 2020
4.040
4.040
3.860
3.935
695,409
-0.06(-1.62%)
Dec 31, 2019
3.910
4.070
3.910
4.000
911,200
+0.08(+2.04%)
Dec 30, 2019
3.950
3.970
3.880
3.920
612,209
-0.03(-0.76%)
Dec 27, 2019
4.040
4.040
3.890
3.950
475,500
-0.10(-2.47%)
Dec 26, 2019
4.080
4.149
3.980
4.050
587,026
-0.04(-0.98%)
Dec 24, 2019
4.200
4.200
4.080
4.090
236,300
-0.13(-3.08%)
Dec 23, 2019
4.280
4.290
4.160
4.220
666,325
-0.01(-0.24%)
Dec 20, 2019
4.210
4.250
4.060
4.230
1,430,400
+0.06(+1.44%)
Dec 19, 2019
4.170
4.260
4.110
4.170
677,618
+0.02(+0.48%)
Dec 18, 2019
4.080
4.220
4.050
4.150
644,527
+0.09(+2.22%)
Dec 17, 2019
4.040
4.100
3.850
4.060
775,929
+0.08(+2.01%)
Dec 16, 2019
4.130
4.130
3.900
3.980
967,775
-0.10(-2.45%)
Dec 13, 2019
4.130
4.184
4.060
4.080
474,200
-0.06(-1.45%)
Dec 12, 2019
4.170
4.200
4.060
4.140
601,811
-0.03(-0.72%)
Dec 11, 2019
4.090
4.180
4.050
4.170
585,604
+0.08(+1.96%)
Dec 10, 2019
4.110
4.165
4.050
4.090
776,357
-0.06(-1.45%)
Dec 09, 2019
4.300
4.390
4.122
4.150
609,024
-0.17(-3.94%)
Dec 06, 2019
4.170
4.350
4.070
4.320
834,500
+0.19(+4.60%)
Dec 05, 2019
4.250
4.350
4.080
4.130
742,880
-0.10(-2.36%)
Dec 04, 2019
4.400
4.430
4.180
4.230
906,438
-0.13(-2.98%)
Dec 03, 2019
4.620
4.770
4.310
4.360
829,538
-0.33(-7.04%)
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
.