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
)
9.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2018
5.100
5.120
4.890
4.970
226,092
-0.13(-2.55%)
Apr 27, 2018
4.960
5.150
4.960
5.100
34,606
+0.14(+2.82%)
Apr 26, 2018
4.930
5.109
4.900
4.960
29,837
+0.03(+0.61%)
Apr 25, 2018
4.990
5.040
4.860
4.930
21,045
+0.01(+0.20%)
Apr 24, 2018
5.120
5.138
4.800
4.920
69,470
-0.21(-4.09%)
Apr 23, 2018
4.910
5.130
4.810
5.130
60,343
+0.25(+5.12%)
Apr 20, 2018
4.820
4.970
4.790
4.880
30,781
+0.06(+1.24%)
Apr 19, 2018
4.770
4.910
4.740
4.820
40,784
+0.10(+2.12%)
Apr 18, 2018
4.820
5.120
4.700
4.720
110,187
-0.13(-2.68%)
Apr 17, 2018
5.050
5.130
4.800
4.850
116,854
-0.22(-4.34%)
Apr 16, 2018
5.190
5.270
5.070
5.070
62,415
-0.13(-2.50%)
Apr 13, 2018
5.320
5.500
4.795
5.200
294,552
-0.09(-1.70%)
Apr 12, 2018
5.220
5.430
5.190
5.290
118,786
+0.05(+0.95%)
Apr 11, 2018
5.090
5.260
5.078
5.240
69,966
+0.09(+1.75%)
Apr 10, 2018
5.310
5.310
5.031
5.150
87,447
-0.16(-3.01%)
Apr 09, 2018
5.220
5.330
5.000
5.310
77,258
+0.12(+2.31%)
Apr 06, 2018
5.070
5.250
5.036
5.190
115,059
+0.08(+1.57%)
Apr 05, 2018
5.000
5.200
5.000
5.110
101,428
+0.14(+2.82%)
Apr 04, 2018
4.690
5.010
4.610
4.970
47,793
+0.28(+5.97%)
Apr 03, 2018
4.160
4.730
4.160
4.690
85,236
+0.30(+6.83%)
Apr 02, 2018
4.580
4.580
4.180
4.390
102,627
-0.21(-4.57%)
Mar 29, 2018
4.600
4.600
4.600
0
-0.06(-1.29%)
Mar 28, 2018
5.020
5.020
4.570
4.660
176,325
-0.36(-7.17%)
Mar 27, 2018
5.200
5.220
4.970
5.020
131,664
-0.19(-3.65%)
Mar 26, 2018
5.130
5.280
4.850
5.210
136,456
+0.06(+1.17%)
Mar 23, 2018
5.130
5.375
5.070
5.150
223,651
+0.04(+0.78%)
Mar 22, 2018
4.990
5.240
4.895
5.110
122,768
+0.14(+2.82%)
Mar 21, 2018
4.850
5.199
4.800
4.970
148,758
+0.11(+2.26%)
Mar 20, 2018
4.800
4.946
4.620
4.860
197,052
+0.08(+1.67%)
Mar 19, 2018
4.520
4.800
4.470
4.780
615,165
+0.26(+5.75%)
Mar 16, 2018
4.470
4.600
4.470
4.520
170,375
+0.03(+0.67%)
Mar 15, 2018
4.560
4.560
4.470
4.490
43,299
-0.04(-0.88%)
Mar 14, 2018
4.480
4.560
4.360
4.530
75,057
+0.07(+1.57%)
Mar 13, 2018
4.300
4.500
4.290
4.460
145,996
+0.16(+3.72%)
Mar 12, 2018
4.370
4.370
4.040
4.300
102,465
-0.03(-0.69%)
Mar 09, 2018
4.500
4.500
4.240
4.330
89,389
-0.12(-2.70%)
Mar 08, 2018
4.350
4.463
4.096
4.450
175,997
+0.22(+5.20%)
Mar 07, 2018
3.910
4.250
3.890
4.230
181,948
+0.32(+8.18%)
Mar 06, 2018
3.890
4.010
3.851
3.910
141,450
+0.07(+1.82%)
Mar 05, 2018
3.900
3.980
3.810
3.840
42,117
-0.08(-2.04%)
Mar 02, 2018
3.870
4.000
3.730
3.920
49,900
+0.06(+1.55%)
Mar 01, 2018
3.770
3.969
3.721
3.860
63,274
+0.11(+2.93%)
Feb 28, 2018
3.900
3.900
3.750
3.750
14,836
-0.15(-3.85%)
Feb 27, 2018
3.780
3.950
3.756
3.900
49,023
+0.13(+3.45%)
Feb 26, 2018
3.800
3.820
3.710
3.770
18,979
-0.01(-0.26%)
Feb 23, 2018
3.790
3.800
3.630
3.780
33,969
+0.01(+0.27%)
Feb 22, 2018
3.940
3.600
3.770
68,497
-0.12(-3.08%)
Feb 21, 2018
3.850
3.920
3.750
3.890
34,251
+0.03(+0.78%)
Feb 20, 2018
3.880
3.930
3.780
3.860
35,251
-0.03(-0.77%)
Feb 16, 2018
3.890
3.890
3.890
0
-0.05(-1.27%)
Feb 15, 2018
4.100
4.100
3.930
3.940
108,794
-0.08(-1.99%)
Feb 14, 2018
4.000
4.080
3.831
4.020
58,916
+0.07(+1.77%)
Feb 13, 2018
3.830
4.050
3.650
3.950
117,815
+0.12(+3.13%)
Feb 12, 2018
3.850
4.870
3.761
3.830
963,040
+0.12(+3.23%)
Feb 09, 2018
3.690
3.780
3.490
3.710
86,129
+0.07(+1.92%)
Feb 08, 2018
3.830
3.830
3.480
3.640
44,857
-0.17(-4.46%)
Feb 07, 2018
3.870
3.870
3.710
3.810
45,451
+0.01(+0.26%)
Feb 06, 2018
3.480
3.840
3.400
3.800
78,586
+0.30(+8.57%)
Feb 05, 2018
3.600
3.750
3.410
3.500
60,275
-0.21(-5.66%)
Feb 02, 2018
3.780
3.825
3.610
3.710
25,400
-0.07(-1.85%)
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
.