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
)
10.78
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2015
9.300
9.450
9.100
9.260
23,934
+0.16(+1.76%)
Jun 29, 2015
8.940
9.581
8.880
9.100
30,369
+0.20(+2.25%)
Jun 26, 2015
8.950
8.950
8.740
8.900
10,511
-0.05(-0.56%)
Jun 25, 2015
8.890
8.950
8.680
8.950
22,376
+0.20(+2.29%)
Jun 24, 2015
8.500
8.970
8.500
8.750
31,813
+0.34(+4.04%)
Jun 23, 2015
8.560
8.620
8.410
8.410
10,374
-0.13(-1.52%)
Jun 22, 2015
8.470
8.590
8.470
8.540
5,609
+0.15(+1.79%)
Jun 19, 2015
8.500
8.600
8.390
8.390
9,234
-0.15(-1.76%)
Jun 18, 2015
8.495
8.620
8.460
8.540
3,711
+0.10(+1.18%)
Jun 17, 2015
8.460
8.530
8.410
8.440
5,418
+0.05(+0.60%)
Jun 16, 2015
8.510
8.586
8.390
8.390
14,768
-0.12(-1.41%)
Jun 15, 2015
8.650
8.650
8.510
8.510
263
-0.06(-0.70%)
Jun 12, 2015
8.650
8.650
8.570
8.570
370
+0.06(+0.71%)
Jun 11, 2015
8.670
8.670
8.430
8.510
4,927
-0.02(-0.22%)
Jun 10, 2015
8.451
8.680
8.451
8.529
1,355
-0.04(-0.48%)
Jun 09, 2015
8.540
8.660
8.400
8.570
1,387
-0.01(-0.09%)
Jun 08, 2015
8.610
8.650
8.390
8.578
15,672
-0.00(-0.03%)
Jun 05, 2015
8.380
8.580
8.380
8.580
3,246
+0.21(+2.51%)
Jun 04, 2015
8.260
8.720
8.260
8.370
11,912
-0.16(-1.88%)
Jun 03, 2015
8.590
8.760
8.370
8.530
6,837
-0.14(-1.61%)
Jun 02, 2015
8.492
8.743
8.492
8.670
1,983
+0.06(+0.70%)
Jun 01, 2015
8.500
8.800
8.490
8.610
9,509
+0.05(+0.58%)
May 29, 2015
8.672
8.860
8.560
8.560
10,522
-0.30(-3.38%)
May 28, 2015
8.871
8.990
8.650
8.859
26,889
+0.30(+3.49%)
May 27, 2015
8.571
8.850
8.560
8.560
5,510
-0.06(-0.70%)
May 26, 2015
8.480
8.620
8.260
8.620
15,715
+0.16(+1.89%)
May 22, 2015
8.500
8.460
8.460
8.460
3,500
+0.02(+0.24%)
May 21, 2015
8.300
8.490
8.280
8.440
8,187
-0.21(-2.43%)
May 20, 2015
9.000
9.000
8.400
8.650
29,088
-0.54(-5.88%)
May 19, 2015
8.540
9.190
8.530
9.190
6,375
+0.65(+7.61%)
May 18, 2015
8.160
8.670
8.160
8.540
5,709
+0.48(+5.96%)
May 15, 2015
8.250
8.340
8.030
8.060
22,547
-0.19(-2.30%)
May 14, 2015
8.220
8.750
7.700
8.250
9,605
+0.01(+0.12%)
May 13, 2015
7.930
8.660
7.910
8.240
19,089
+0.48(+6.19%)
May 12, 2015
7.890
7.890
7.600
7.760
9,786
-0.03(-0.35%)
May 11, 2015
7.970
8.090
7.510
7.787
22,537
-0.12(-1.55%)
May 08, 2015
7.600
8.066
7.510
7.910
3,124
+0.10(+1.28%)
May 07, 2015
7.820
7.910
7.770
7.810
2,502
-0.06(-0.76%)
May 06, 2015
8.000
8.057
7.600
7.870
9,082
-0.13(-1.62%)
May 05, 2015
8.000
8.000
7.610
8.000
19,282
-0.21(-2.56%)
May 04, 2015
8.139
8.369
7.880
8.210
25,634
-0.10(-1.17%)
May 01, 2015
8.490
8.490
7.720
8.307
21,555
-0.10(-1.22%)
Apr 30, 2015
8.890
8.890
8.000
8.410
6,984
+0.05(+0.54%)
Apr 29, 2015
8.510
8.620
8.030
8.365
25,678
-0.14(-1.70%)
Apr 28, 2015
8.820
8.820
8.318
8.510
13,977
-0.12(-1.39%)
Apr 27, 2015
9.000
9.000
8.330
8.630
13,449
-0.37(-4.11%)
Apr 24, 2015
9.000
9.000
8.730
9.000
9,010
+0.00(+0.00%)
Apr 23, 2015
8.820
9.000
8.730
9.000
10,524
+0.02(+0.25%)
Apr 22, 2015
9.100
9.100
8.890
8.977
4,194
-0.03(-0.36%)
Apr 21, 2015
9.200
9.200
9.010
9.010
6,840
-0.02(-0.22%)
Apr 20, 2015
9.000
9.170
8.960
9.030
7,363
-0.12(-1.31%)
Apr 17, 2015
9.190
9.190
9.020
9.150
1,525
+0.02(+0.22%)
Apr 16, 2015
9.070
9.130
8.940
9.130
1,829
+0.19(+2.13%)
Apr 15, 2015
9.310
9.370
8.930
8.940
21,329
-0.07(-0.78%)
Apr 14, 2015
9.220
9.220
9.000
9.010
2,023
-0.02(-0.22%)
Apr 13, 2015
9.286
9.302
8.990
9.030
14,242
-0.10(-1.10%)
Apr 10, 2015
9.490
9.490
9.030
9.130
21,221
-0.26(-2.76%)
Apr 09, 2015
9.300
9.530
8.640
9.389
3,794
+0.21(+2.28%)
Apr 08, 2015
9.040
9.400
9.000
9.180
2,522
-0.15(-1.61%)
Apr 07, 2015
9.250
9.490
9.050
9.330
4,592
+0.07(+0.76%)
Apr 06, 2015
9.440
9.440
8.590
9.260
8,018
+0.00(+0.00%)
Apr 02, 2015
9.250
9.260
9.260
9.260
39,600
-0.07(-0.75%)
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
.