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 (%)
Sep 28, 2018
6.160
6.340
6.010
6.210
143,900
+0.01(+0.16%)
Sep 27, 2018
6.250
6.330
6.120
6.200
165,905
+0.00(+0.00%)
Sep 26, 2018
6.420
6.490
6.120
6.200
173,159
-0.22(-3.43%)
Sep 25, 2018
6.300
6.560
6.200
6.420
243,990
+0.13(+2.07%)
Sep 24, 2018
6.140
6.500
6.010
6.290
195,674
+0.14(+2.28%)
Sep 21, 2018
6.550
6.680
6.150
6.150
340,600
-0.42(-6.39%)
Sep 20, 2018
6.510
6.719
6.440
6.570
130,253
+0.08(+1.23%)
Sep 19, 2018
6.510
6.580
6.400
6.490
140,522
+0.02(+0.31%)
Sep 18, 2018
6.500
6.525
6.430
6.470
104,968
+0.01(+0.15%)
Sep 17, 2018
6.240
6.490
6.160
6.460
212,066
+0.20(+3.19%)
Sep 14, 2018
6.340
6.490
6.240
6.260
128,200
-0.08(-1.26%)
Sep 13, 2018
6.290
6.490
6.210
6.340
108,764
+0.08(+1.28%)
Sep 12, 2018
6.260
6.330
6.110
6.260
112,956
+0.01(+0.16%)
Sep 11, 2018
6.460
6.580
6.130
6.250
179,191
-0.23(-3.55%)
Sep 10, 2018
6.300
6.480
6.230
6.480
146,726
+0.18(+2.86%)
Sep 07, 2018
6.570
6.600
6.240
6.300
184,100
-0.31(-4.69%)
Sep 06, 2018
6.880
6.960
6.430
6.610
248,989
-0.24(-3.50%)
Sep 05, 2018
6.500
6.930
6.200
6.850
473,202
+0.39(+6.04%)
Sep 04, 2018
6.500
6.500
6.250
6.460
141,750
+0.07(+1.10%)
Aug 31, 2018
6.390
6.390
6.390
0
+0.01(+0.16%)
Aug 30, 2018
6.210
6.450
6.090
6.380
144,163
+0.18(+2.90%)
Aug 29, 2018
6.000
6.320
5.910
6.200
224,676
+0.16(+2.65%)
Aug 28, 2018
5.820
6.060
5.610
6.040
269,671
+0.30(+5.23%)
Aug 27, 2018
5.750
5.880
5.570
5.740
139,009
+0.02(+0.35%)
Aug 24, 2018
5.500
5.780
5.500
5.720
197,300
+0.21(+3.72%)
Aug 23, 2018
5.590
5.620
5.450
5.515
155,226
-0.08(-1.34%)
Aug 22, 2018
5.660
5.690
5.500
5.590
165,172
-0.06(-1.06%)
Aug 21, 2018
5.440
5.750
5.400
5.650
224,539
+0.22(+4.05%)
Aug 20, 2018
5.520
5.680
5.225
5.430
397,230
-0.17(-3.04%)
Aug 17, 2018
5.540
5.670
5.440
5.600
133,100
+0.08(+1.45%)
Aug 16, 2018
5.890
5.900
5.490
5.520
351,746
-0.35(-5.96%)
Aug 15, 2018
5.940
6.000
5.680
5.870
377,618
-0.12(-2.00%)
Aug 14, 2018
6.090
6.230
5.920
5.990
386,100
-0.03(-0.50%)
Aug 13, 2018
6.130
6.210
5.940
6.020
143,961
-0.15(-2.43%)
Aug 10, 2018
6.160
6.430
5.930
6.170
387,400
-0.11(-1.75%)
Aug 09, 2018
6.070
6.450
6.030
6.280
312,968
+0.17(+2.78%)
Aug 08, 2018
6.220
6.350
6.000
6.110
162,892
-0.14(-2.24%)
Aug 07, 2018
6.320
6.474
6.170
6.250
93,295
-0.03(-0.48%)
Aug 06, 2018
6.270
6.410
6.085
6.280
83,622
+0.05(+0.80%)
Aug 03, 2018
6.290
6.360
5.990
6.230
177,200
-0.02(-0.32%)
Aug 02, 2018
6.400
6.450
6.170
6.250
171,025
-0.15(-2.34%)
Aug 01, 2018
6.540
6.780
6.340
6.400
296,537
-0.12(-1.84%)
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%)
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
.