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 (%)
Jul 29, 2016
7.441
8.000
7.350
7.850
97,947
+0.54(+7.39%)
Jul 28, 2016
7.330
7.440
7.210
7.310
103,194
+0.06(+0.83%)
Jul 27, 2016
6.720
7.333
6.720
7.250
104,754
+0.46(+6.77%)
Jul 26, 2016
6.750
6.860
6.700
6.790
42,397
-0.04(-0.66%)
Jul 25, 2016
6.770
6.900
6.710
6.835
55,351
+0.13(+2.01%)
Jul 22, 2016
6.290
6.890
6.290
6.700
61,493
+0.32(+5.02%)
Jul 21, 2016
6.300
6.530
6.260
6.380
66,150
+0.04(+0.63%)
Jul 20, 2016
6.310
6.577
6.280
6.340
99,749
-0.05(-0.78%)
Jul 19, 2016
6.510
6.820
6.350
6.390
45,145
-0.11(-1.69%)
Jul 18, 2016
6.710
6.897
6.490
6.500
55,118
-0.29(-4.27%)
Jul 15, 2016
7.100
7.100
6.780
6.790
45,817
-0.19(-2.72%)
Jul 14, 2016
7.240
7.320
6.960
6.980
34,680
-0.34(-4.64%)
Jul 13, 2016
7.500
7.830
7.290
7.320
59,612
-0.14(-1.88%)
Jul 12, 2016
6.840
7.650
6.830
7.460
101,626
+0.66(+9.71%)
Jul 11, 2016
6.890
6.910
6.730
6.800
29,115
+0.04(+0.59%)
Jul 08, 2016
6.820
6.880
6.592
6.760
19,402
+0.03(+0.45%)
Jul 07, 2016
6.420
6.820
6.350
6.730
37,466
+0.47(+7.51%)
Jul 05, 2016
6.400
6.510
6.205
6.260
15,449
-0.09(-1.42%)
Jul 01, 2016
5.930
6.350
6.350
6.350
23,700
+0.40(+6.72%)
Jun 30, 2016
6.010
6.164
5.910
5.950
50,512
-0.12(-1.98%)
Jun 29, 2016
6.330
6.380
6.020
6.070
49,807
-0.24(-3.80%)
Jun 28, 2016
6.590
6.590
6.300
6.310
52,239
-0.17(-2.62%)
Jun 27, 2016
6.920
6.920
6.380
6.480
44,499
-0.45(-6.49%)
Jun 24, 2016
6.950
7.030
6.860
6.930
7,050
-0.17(-2.39%)
Jun 23, 2016
7.100
7.158
7.000
7.100
36,900
+0.04(+0.57%)
Jun 22, 2016
7.000
7.140
6.920
7.060
15,136
+0.06(+0.86%)
Jun 21, 2016
7.030
7.053
6.890
7.000
24,435
-0.02(-0.28%)
Jun 20, 2016
7.120
7.120
6.870
7.020
26,789
+0.05(+0.72%)
Jun 17, 2016
7.130
7.167
6.930
6.970
11,029
-0.07(-0.99%)
Jun 16, 2016
6.900
7.322
6.720
7.040
29,521
+0.13(+1.88%)
Jun 15, 2016
6.910
7.000
6.850
6.910
9,707
+0.07(+1.02%)
Jun 14, 2016
7.120
7.290
6.760
6.840
22,802
-0.28(-3.93%)
Jun 13, 2016
7.200
7.360
7.090
7.120
13,040
-0.12(-1.66%)
Jun 10, 2016
7.450
7.570
7.120
7.240
22,060
-0.21(-2.82%)
Jun 09, 2016
7.380
7.550
7.350
7.450
6,131
+0.00(+0.00%)
Jun 08, 2016
7.660
7.660
7.340
7.450
30,459
-0.11(-1.46%)
Jun 07, 2016
7.450
7.630
7.300
7.560
32,040
+0.13(+1.75%)
Jun 06, 2016
7.260
7.560
7.260
7.430
17,705
-0.05(-0.67%)
Jun 03, 2016
7.670
7.670
7.390
7.480
28,905
-0.12(-1.58%)
Jun 02, 2016
7.650
7.800
7.600
7.600
10,688
-0.23(-2.94%)
Jun 01, 2016
7.670
7.870
7.460
7.830
19,063
+0.08(+1.03%)
May 31, 2016
7.535
7.800
7.350
7.750
60,067
+0.37(+5.01%)
May 27, 2016
7.170
7.380
7.380
7.380
78,400
+0.19(+2.64%)
May 26, 2016
6.790
7.220
6.450
7.190
67,197
+0.52(+7.80%)
May 25, 2016
6.540
6.790
6.490
6.670
31,346
+0.20(+3.09%)
May 24, 2016
6.390
6.530
6.390
6.470
13,789
+0.06(+0.94%)
May 23, 2016
6.340
6.440
6.310
6.410
20,280
+0.03(+0.47%)
May 20, 2016
6.050
6.430
5.950
6.380
39,930
+0.39(+6.51%)
May 19, 2016
5.980
6.100
5.980
5.990
6,843
-0.17(-2.76%)
May 18, 2016
5.950
6.160
5.940
6.160
7,104
+0.14(+2.33%)
May 17, 2016
6.100
6.130
5.920
6.020
23,335
-0.08(-1.31%)
May 16, 2016
6.030
6.170
6.000
6.100
27,205
+0.17(+2.87%)
May 13, 2016
5.810
5.960
5.710
5.930
57,765
+0.08(+1.37%)
May 12, 2016
6.085
6.160
5.750
5.850
60,688
-0.15(-2.50%)
May 11, 2016
6.150
6.200
6.000
6.000
29,061
-0.12(-1.96%)
May 10, 2016
6.109
6.180
6.050
6.120
17,815
+0.06(+0.99%)
May 09, 2016
6.010
6.240
6.010
6.060
39,400
-0.06(-0.98%)
May 06, 2016
6.280
6.520
6.110
6.120
61,297
-0.20(-3.16%)
May 05, 2016
6.730
6.730
6.270
6.320
17,531
-0.27(-4.10%)
May 04, 2016
6.800
6.830
6.420
6.590
72,460
-0.23(-3.37%)
May 03, 2016
6.920
7.000
6.800
6.820
34,963
-0.17(-2.43%)
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
.