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
)
10.58
+0.09 (+0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2015
9.200
9.400
9.200
9.320
15,457
+0.34(+3.79%)
Jul 30, 2015
9.110
9.130
8.975
8.980
1,207
-0.12(-1.32%)
Jul 29, 2015
9.010
9.119
9.010
9.100
1,002
+0.16(+1.82%)
Jul 28, 2015
8.937
8.937
8.937
8.937
489
-0.01(-0.15%)
Jul 27, 2015
9.180
9.200
8.850
8.950
3,923
-0.18(-1.97%)
Jul 24, 2015
9.100
9.408
9.100
9.130
8,537
+0.04(+0.44%)
Jul 23, 2015
9.220
9.220
9.010
9.090
3,858
-0.13(-1.41%)
Jul 22, 2015
9.210
9.220
8.850
9.220
5,936
+0.13(+1.43%)
Jul 21, 2015
9.390
9.500
9.010
9.090
17,942
-0.38(-4.01%)
Jul 20, 2015
9.650
9.700
9.250
9.470
10,536
-0.19(-1.97%)
Jul 17, 2015
9.560
9.690
9.560
9.660
1,754
-0.00(-0.05%)
Jul 16, 2015
9.670
9.775
9.510
9.665
3,512
+0.00(+0.05%)
Jul 15, 2015
9.710
9.720
9.560
9.660
4,393
-0.05(-0.51%)
Jul 14, 2015
9.630
9.720
9.538
9.710
3,953
+0.09(+0.88%)
Jul 13, 2015
9.780
9.898
9.500
9.625
13,677
+0.01(+0.05%)
Jul 10, 2015
9.250
9.620
9.250
9.620
7,849
+0.27(+2.89%)
Jul 09, 2015
9.810
9.810
9.210
9.350
14,887
-0.46(-4.69%)
Jul 08, 2015
9.820
10.28
9.500
9.810
14,674
+0.09(+0.93%)
Jul 07, 2015
9.500
9.720
9.500
9.720
11,358
+0.22(+2.26%)
Jul 06, 2015
9.240
10.16
9.240
9.505
7,891
+0.05(+0.58%)
Jul 02, 2015
9.650
9.450
9.450
9.450
38,000
-0.05(-0.53%)
Jul 01, 2015
9.670
9.980
9.430
9.500
38,597
+0.24(+2.59%)
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%)
Apr 01, 2015
9.580
9.658
9.030
9.330
21,915
-0.47(-4.80%)
Mar 31, 2015
9.900
9.900
9.060
9.800
12,084
+0.63(+6.87%)
Mar 30, 2015
9.225
9.330
9.130
9.170
7,565
+0.02(+0.22%)
Mar 27, 2015
9.190
9.250
9.150
9.150
5,005
-0.08(-0.87%)
Mar 26, 2015
9.253
9.429
9.210
9.230
5,389
+0.07(+0.76%)
Mar 25, 2015
9.800
9.997
9.160
9.160
42,176
-0.69(-6.96%)
Mar 24, 2015
9.620
9.990
9.538
9.845
25,574
+0.38(+4.07%)
Mar 23, 2015
9.230
9.750
9.110
9.460
40,336
+0.39(+4.30%)
Mar 20, 2015
9.090
9.770
9.070
9.070
60,558
+0.15(+1.68%)
Mar 19, 2015
8.500
9.422
8.320
8.920
90,288
+0.72(+8.85%)
Mar 18, 2015
7.890
8.195
7.800
8.195
41,136
+0.29(+3.73%)
Mar 17, 2015
7.990
8.100
7.850
7.900
65,397
-0.09(-1.13%)
Mar 16, 2015
8.500
8.500
7.760
7.990
53,095
+0.24(+3.10%)
Mar 13, 2015
8.340
8.340
7.570
7.750
217,098
-0.47(-5.72%)
Mar 12, 2015
8.600
8.600
8.000
8.220
26,065
-0.38(-4.42%)
Mar 11, 2015
9.160
9.180
8.570
8.600
43,975
-0.76(-8.12%)
Mar 10, 2015
8.860
9.430
8.860
9.360
9,501
+0.18(+1.96%)
Mar 09, 2015
9.210
9.300
9.030
9.180
8,026
-0.03(-0.33%)
Mar 06, 2015
9.300
9.559
9.070
9.210
17,402
-0.39(-4.06%)
Mar 05, 2015
9.770
9.770
9.350
9.600
13,249
+0.23(+2.45%)
Mar 04, 2015
9.650
9.650
9.300
9.370
7,634
+0.02(+0.21%)
Mar 03, 2015
9.450
9.483
9.260
9.350
17,779
-0.15(-1.58%)
Mar 02, 2015
9.850
9.980
9.440
9.500
6,538
-0.04(-0.42%)
Feb 27, 2015
9.770
9.800
9.450
9.540
8,834
-0.04(-0.42%)
Feb 26, 2015
10.00
10.46
9.380
9.580
36,855
-0.47(-4.68%)
Feb 25, 2015
10.05
10.15
9.850
10.05
11,025
+0.00(+0.00%)
Feb 24, 2015
10.40
10.60
10.00
10.05
21,175
-0.35(-3.37%)
Feb 23, 2015
11.28
11.28
10.38
10.40
84,872
-0.08(-0.76%)
Feb 20, 2015
10.11
10.58
10.11
10.48
4,943
+0.09(+0.87%)
Feb 19, 2015
10.23
10.49
10.12
10.39
2,926
-0.13(-1.24%)
Feb 18, 2015
10.61
10.64
10.07
10.52
7,584
-0.11(-1.03%)
Feb 17, 2015
10.60
10.70
10.18
10.63
3,771
+0.20(+1.92%)
Feb 13, 2015
10.58
10.43
10.43
10.43
8,600
-0.14(-1.32%)
Feb 12, 2015
10.70
11.04
10.55
10.57
4,057
-0.13(-1.21%)
Feb 11, 2015
11.00
11.04
10.55
10.70
13,689
+0.20(+1.90%)
Feb 10, 2015
10.25
10.70
10.25
10.50
9,126
-0.06(-0.57%)
Feb 09, 2015
10.87
10.92
10.56
10.56
4,201
+0.00(+0.00%)
Feb 06, 2015
10.85
10.87
10.46
10.56
15,769
-0.42(-3.83%)
Feb 05, 2015
10.99
10.99
10.94
10.98
300
-0.01(-0.09%)
Feb 03, 2015
11.04
10.99
10.99
10.99
90
+0.14(+1.29%)
Feb 02, 2015
11.09
11.09
10.80
10.85
700
+0.05(+0.46%)
Jan 30, 2015
10.75
10.86
10.75
10.80
17,969
+0.00(+0.00%)
Jan 29, 2015
10.85
10.99
10.76
10.80
13,568
-0.02(-0.18%)
Jan 28, 2015
11.30
11.30
10.38
10.82
28,208
-0.18(-1.64%)
Jan 27, 2015
11.00
11.24
10.75
11.00
3,560
-0.10(-0.90%)
Jan 26, 2015
11.03
11.37
10.66
11.10
7,059
+0.07(+0.63%)
Jan 23, 2015
11.00
11.04
10.99
11.03
2,200
+0.04(+0.36%)
Jan 22, 2015
10.90
11.31
10.90
10.99
2,434
-0.01(-0.09%)
Jan 21, 2015
11.12
11.37
10.97
11.00
20,350
+0.01(+0.09%)
Jan 20, 2015
11.00
11.32
10.92
10.99
24,818
+0.14(+1.29%)
Jan 16, 2015
10.85
10.99
10.70
10.85
24,426
+0.12(+1.12%)
Jan 15, 2015
10.76
10.99
10.65
10.73
39,185
+0.17(+1.61%)
Jan 14, 2015
10.81
10.85
10.56
10.56
47,584
-0.19(-1.77%)
Jan 13, 2015
10.75
10.90
10.63
10.75
38,898
+0.18(+1.70%)
Jan 12, 2015
10.97
10.97
10.57
10.57
5,312
-0.43(-3.91%)
Jan 09, 2015
11.95
11.95
10.94
11.00
9,702
-0.02(-0.18%)
Jan 08, 2015
10.91
11.50
10.91
11.02
3,075
-0.00(-0.00%)
Jan 07, 2015
11.06
11.95
10.91
11.02
5,587
-0.20(-1.78%)
Jan 06, 2015
11.04
11.50
11.04
11.22
2,845
+0.11(+0.99%)
Jan 05, 2015
11.50
11.52
11.11
11.11
1,640
-0.34(-2.97%)
Jan 02, 2015
11.25
11.50
11.20
11.45
3,341
+0.28(+2.51%)
Dec 31, 2014
11.13
11.17
11.17
11.17
16,000
+0.17(+1.55%)
Dec 30, 2014
10.91
11.12
10.91
11.00
13,305
+0.00(+0.00%)
Dec 29, 2014
11.64
11.64
10.91
11.00
7,429
-0.10(-0.90%)
Dec 26, 2014
12.00
12.00
10.98
11.10
24,031
+0.12(+1.09%)
Dec 24, 2014
11.13
10.98
10.98
10.98
800
-0.12(-1.08%)
Dec 23, 2014
11.51
11.51
10.94
11.10
10,756
-0.19(-1.68%)
Dec 22, 2014
10.91
11.48
10.91
11.29
18,894
+0.74(+7.01%)
Dec 19, 2014
11.00
11.52
10.55
10.55
26,523
-0.30(-2.76%)
Dec 18, 2014
11.09
11.10
10.75
10.85
4,361
-0.22(-1.99%)
Dec 17, 2014
10.58
11.09
10.57
11.07
1,755
+0.17(+1.56%)
Dec 16, 2014
10.00
10.93
10.00
10.90
13,589
-0.09(-0.82%)
Dec 15, 2014
11.00
11.04
10.90
10.99
41,986
-0.01(-0.09%)
Dec 12, 2014
11.15
11.50
10.90
11.00
18,270
+0.00(+0.00%)
Dec 11, 2014
11.05
11.49
11.00
11.00
13,194
+0.01(+0.09%)
Dec 10, 2014
10.90
11.15
10.90
10.99
12,975
+0.37(+3.48%)
Dec 09, 2014
10.80
11.15
10.52
10.62
13,359
-0.13(-1.21%)
Dec 08, 2014
10.80
11.39
10.65
10.75
22,708
+0.35(+3.36%)
Dec 05, 2014
10.80
10.80
10.80
10.40
9,389
-0.40(-3.70%)
Dec 04, 2014
10.60
11.50
10.60
10.80
36,250
+0.19(+1.79%)
Dec 03, 2014
13.25
14.00
9.550
10.61
83,163
-1.31(-10.98%)
Dec 01, 2014
12.39
11.92
11.92
11.92
5,100
-0.45(-3.64%)
Nov 28, 2014
12.37
12.37
12.37
12.37
2,028
-0.03(-0.22%)
Nov 26, 2014
12.40
12.40
12.40
12.40
2,100
-0.09(-0.74%)
Nov 25, 2014
11.65
12.75
11.62
12.49
7,019
+0.52(+4.34%)
Nov 24, 2014
11.80
12.00
11.56
11.97
2,834
+0.21(+1.79%)
Nov 21, 2014
11.75
12.00
11.00
11.76
8,550
-0.32(-2.67%)
Nov 20, 2014
11.76
12.10
11.57
12.08
3,761
-0.04(-0.31%)
Nov 19, 2014
12.19
12.20
12.11
12.12
954
+0.07(+0.58%)
Nov 18, 2014
11.91
12.25
11.80
12.05
4,109
+0.25(+2.12%)
Nov 17, 2014
12.25
12.25
11.75
11.80
2,500
-0.65(-5.22%)
Nov 14, 2014
12.20
12.45
12.20
12.45
700
+0.25(+2.05%)
Nov 13, 2014
12.26
12.26
12.20
12.20
1,100
-0.05(-0.41%)
Nov 12, 2014
12.55
12.55
12.20
12.25
4,600
-0.20(-1.61%)
Nov 11, 2014
12.38
13.00
11.50
12.45
4,875
+0.45(+3.75%)
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
.