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 31, 2018
6.310
6.800
6.280
6.520
326,039
+0.24(+3.82%)
Jul 30, 2018
6.580
6.860
6.120
6.280
767,079
+0.19(+3.12%)
Jul 27, 2018
6.000
6.220
5.690
6.090
727,700
+0.09(+1.50%)
Jul 26, 2018
5.220
6.290
5.220
6.000
2,727,020
+1.06(+21.46%)
Jul 25, 2018
4.930
5.040
4.900
4.940
173,660
+0.00(+0.00%)
Jul 24, 2018
4.950
5.150
4.870
4.940
174,492
+0.00(+0.00%)
Jul 23, 2018
4.830
5.060
4.810
4.940
119,119
+0.10(+2.07%)
Jul 20, 2018
4.810
4.890
4.800
4.840
97,794
+0.03(+0.62%)
Jul 19, 2018
4.600
4.820
4.600
4.810
92,511
+0.20(+4.34%)
Jul 18, 2018
4.820
4.830
4.600
4.610
130,970
-0.22(-4.55%)
Jul 17, 2018
4.560
5.000
4.510
4.830
303,480
+0.24(+5.23%)
Jul 16, 2018
4.650
4.720
4.440
4.590
128,869
-0.08(-1.71%)
Jul 13, 2018
4.990
5.160
4.650
4.670
463,765
+0.14(+3.09%)
Jul 12, 2018
4.420
4.585
4.400
4.530
105,013
+0.13(+2.95%)
Jul 11, 2018
4.370
4.450
4.170
4.400
110,090
+0.01(+0.23%)
Jul 10, 2018
4.390
4.450
4.300
4.390
218,630
-0.01(-0.23%)
Jul 09, 2018
4.360
4.410
4.338
4.400
248,521
+0.00(+0.00%)
Jul 06, 2018
4.600
4.689
4.370
4.400
240,449
-0.20(-4.35%)
Jul 05, 2018
4.630
4.680
4.450
4.600
112,071
-0.01(-0.22%)
Jul 03, 2018
4.610
4.610
4.610
0
+0.09(+1.99%)
Jul 02, 2018
4.470
4.560
4.411
4.520
84,993
+0.01(+0.22%)
Jun 29, 2018
4.550
4.640
4.370
4.510
135,219
-0.03(-0.66%)
Jun 28, 2018
4.530
4.590
4.410
4.540
116,632
+0.00(+0.00%)
Jun 27, 2018
4.640
4.680
4.310
4.540
264,670
-0.11(-2.37%)
Jun 26, 2018
4.700
4.810
4.601
4.650
205,001
-0.03(-0.64%)
Jun 25, 2018
4.940
5.030
4.640
4.680
188,025
-0.23(-4.68%)
Jun 22, 2018
4.910
4.960
4.750
4.910
2,256,733
+0.05(+1.03%)
Jun 21, 2018
5.060
5.070
4.760
4.860
261,305
-0.13(-2.61%)
Jun 20, 2018
4.940
5.100
4.915
4.990
160,108
+0.03(+0.60%)
Jun 19, 2018
5.030
5.410
4.870
4.960
240,336
-0.16(-3.13%)
Jun 18, 2018
5.040
5.200
4.960
5.120
527,497
+0.08(+1.59%)
Jun 15, 2018
5.040
4.880
5.040
533,966
+0.16(+3.28%)
Jun 14, 2018
4.790
4.986
4.700
4.880
336,713
+0.09(+1.88%)
Jun 13, 2018
4.880
4.890
4.610
4.790
268,453
-0.06(-1.24%)
Jun 12, 2018
4.690
5.000
4.650
4.850
576,275
+0.21(+4.53%)
Jun 11, 2018
4.910
5.150
4.600
4.640
677,854
-0.10(-2.11%)
Jun 08, 2018
5.250
5.300
4.600
4.740
1,502,471
-0.04(-0.84%)
Jun 07, 2018
4.960
5.000
4.760
4.780
98,774
-0.21(-4.21%)
Jun 06, 2018
5.080
5.110
4.930
4.990
44,504
-0.05(-0.99%)
Jun 05, 2018
4.990
5.100
4.782
5.040
65,318
+0.08(+1.61%)
Jun 04, 2018
5.380
5.415
4.910
4.960
133,493
-0.43(-7.98%)
Jun 01, 2018
5.490
5.490
5.360
5.390
52,665
-0.03(-0.55%)
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%)
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
.