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 (%)
May 31, 2018
5.230
5.450
4.770
5.420
108,739
+0.15(+2.85%)
May 30, 2018
4.990
5.300
4.990
5.270
108,782
+0.26(+5.19%)
May 29, 2018
5.310
5.397
4.760
5.010
185,710
-0.28(-5.29%)
May 25, 2018
5.290
5.290
5.290
0
+0.01(+0.19%)
May 24, 2018
5.280
5.370
5.170
5.280
35,564
+0.04(+0.76%)
May 23, 2018
5.350
5.513
5.200
5.240
51,937
-0.14(-2.60%)
May 22, 2018
5.220
5.590
5.135
5.380
232,250
+0.20(+3.86%)
May 21, 2018
5.450
5.500
5.140
5.180
132,962
-0.26(-4.78%)
May 18, 2018
5.380
5.500
5.261
5.440
121,902
+0.02(+0.37%)
May 17, 2018
5.140
5.557
5.124
5.420
466,540
+0.29(+5.65%)
May 16, 2018
5.580
5.580
5.000
5.130
376,226
-0.15(-2.84%)
May 15, 2018
5.230
5.699
5.230
5.280
589,909
+0.02(+0.38%)
May 14, 2018
5.000
5.600
4.880
5.260
587,452
+0.27(+5.41%)
May 11, 2018
4.810
5.000
4.800
4.990
83,003
+0.18(+3.74%)
May 10, 2018
4.820
4.940
4.730
4.810
58,733
+0.02(+0.42%)
May 09, 2018
4.730
4.910
4.730
4.790
25,954
+0.03(+0.63%)
May 08, 2018
4.920
4.980
4.750
4.760
22,359
-0.15(-3.05%)
May 07, 2018
4.950
5.000
4.850
4.910
15,324
-0.02(-0.41%)
May 04, 2018
4.700
5.000
4.660
4.930
48,042
+0.21(+4.45%)
May 03, 2018
4.811
4.890
4.500
4.720
84,435
-0.05(-1.05%)
May 02, 2018
4.950
5.000
4.770
4.770
67,947
-0.19(-3.83%)
May 01, 2018
4.990
5.050
4.935
4.960
59,370
-0.01(-0.20%)
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%)
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
.