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
)
10.59
-0.19 (-1.76%)
Streaming Delayed Price
Updated: 1:21 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 (%)
Sep 30, 2019
4.620
4.650
4.380
4.450
1,002,008
-0.19(-4.09%)
Sep 27, 2019
4.640
4.750
4.551
4.640
784,800
+0.03(+0.65%)
Sep 26, 2019
4.750
4.840
4.520
4.610
1,056,089
-0.20(-4.16%)
Sep 25, 2019
5.070
5.100
4.725
4.810
1,335,629
-0.27(-5.31%)
Sep 24, 2019
5.170
5.200
4.980
5.080
968,749
-0.10(-1.93%)
Sep 23, 2019
5.330
5.450
5.080
5.180
783,126
-0.14(-2.63%)
Sep 20, 2019
5.250
5.340
5.100
5.320
3,181,800
+0.07(+1.33%)
Sep 19, 2019
5.310
5.380
5.220
5.250
478,662
-0.04(-0.76%)
Sep 18, 2019
5.250
5.350
5.210
5.290
565,743
+0.05(+0.95%)
Sep 17, 2019
5.120
5.390
5.090
5.240
558,237
+0.11(+2.14%)
Sep 16, 2019
5.100
5.320
5.090
5.130
907,916
+0.03(+0.59%)
Sep 13, 2019
5.220
5.290
5.030
5.100
753,800
-0.12(-2.30%)
Sep 12, 2019
5.410
5.470
5.150
5.220
1,087,981
-0.17(-3.15%)
Sep 11, 2019
5.260
5.480
5.210
5.390
1,042,503
+0.17(+3.26%)
Sep 10, 2019
5.060
5.480
5.050
5.220
1,371,598
+0.18(+3.57%)
Sep 09, 2019
4.700
5.150
4.500
5.040
1,415,454
+0.34(+7.23%)
Sep 06, 2019
4.400
4.805
4.400
4.700
1,232,200
+0.32(+7.31%)
Sep 05, 2019
4.290
4.400
4.190
4.380
777,448
+0.15(+3.55%)
Sep 04, 2019
4.340
4.400
4.140
4.230
560,077
-0.07(-1.63%)
Sep 03, 2019
4.450
4.470
4.260
4.300
599,452
-0.18(-4.02%)
Aug 30, 2019
4.450
4.520
4.370
4.480
631,600
+0.06(+1.36%)
Aug 29, 2019
4.330
4.450
4.320
4.420
700,731
+0.10(+2.31%)
Aug 28, 2019
4.180
4.440
4.180
4.320
966,667
+0.14(+3.35%)
Aug 27, 2019
4.400
4.450
4.080
4.180
1,013,709
-0.17(-3.91%)
Aug 26, 2019
4.070
4.460
4.050
4.350
1,084,395
+0.31(+7.67%)
Aug 23, 2019
4.030
4.165
3.998
4.040
515,700
-0.04(-0.98%)
Aug 22, 2019
4.160
4.200
3.970
4.080
628,617
+0.02(+0.49%)
Aug 21, 2019
4.100
4.150
3.940
4.060
735,167
+0.00(+0.00%)
Aug 20, 2019
4.100
4.180
3.960
4.060
553,949
-0.04(-0.98%)
Aug 19, 2019
4.020
4.110
3.940
4.100
473,367
+0.15(+3.80%)
Aug 16, 2019
3.900
4.070
3.900
3.950
625,800
+0.05(+1.28%)
Aug 15, 2019
3.940
3.975
3.770
3.900
541,259
-0.02(-0.51%)
Aug 14, 2019
3.800
3.960
3.720
3.920
464,367
+0.06(+1.55%)
Aug 13, 2019
3.710
3.860
3.660
3.860
755,640
+0.15(+4.04%)
Aug 12, 2019
3.530
3.860
3.480
3.710
957,776
+0.23(+6.61%)
Aug 09, 2019
3.460
3.640
3.460
3.480
412,800
+0.01(+0.29%)
Aug 08, 2019
3.490
3.630
3.390
3.470
569,544
+0.12(+3.58%)
Aug 07, 2019
3.130
3.370
3.030
3.350
573,528
+0.16(+5.02%)
Aug 06, 2019
3.270
3.370
3.110
3.190
783,789
-0.07(-2.15%)
Aug 05, 2019
3.450
3.460
3.250
3.260
642,650
-0.22(-6.32%)
Aug 02, 2019
3.530
3.570
3.470
3.480
447,900
-0.07(-1.97%)
Aug 01, 2019
3.610
3.650
3.520
3.550
479,167
-0.07(-1.93%)
Jul 31, 2019
3.610
3.740
3.600
3.620
544,837
-0.02(-0.55%)
Jul 30, 2019
3.530
3.660
3.490
3.640
397,667
+0.09(+2.54%)
Jul 29, 2019
3.650
3.700
3.500
3.550
462,272
-0.09(-2.47%)
Jul 26, 2019
3.610
3.675
3.580
3.640
531,100
+0.00(+0.00%)
Jul 25, 2019
3.710
3.720
3.630
3.640
229,698
-0.07(-1.89%)
Jul 24, 2019
3.630
3.740
3.530
3.710
608,915
+0.08(+2.20%)
Jul 23, 2019
3.760
3.760
3.620
3.630
552,634
-0.10(-2.68%)
Jul 22, 2019
3.880
3.940
3.710
3.730
450,289
-0.16(-4.11%)
Jul 19, 2019
3.890
3.950
3.870
3.890
555,700
+0.00(+0.00%)
Jul 18, 2019
4.020
4.080
3.860
3.890
662,422
-0.13(-3.23%)
Jul 17, 2019
4.050
4.090
3.950
4.020
313,493
-0.03(-0.74%)
Jul 16, 2019
4.000
4.150
3.980
4.050
391,186
+0.01(+0.25%)
Jul 15, 2019
4.070
4.120
3.980
4.040
539,517
-0.03(-0.74%)
Jul 12, 2019
3.910
4.100
3.850
4.070
633,000
+0.17(+4.36%)
Jul 11, 2019
3.990
4.050
3.900
3.900
420,269
-0.12(-2.99%)
Jul 10, 2019
4.040
4.070
3.860
4.020
690,976
-0.01(-0.25%)
Jul 09, 2019
3.780
4.090
3.710
4.030
1,187,104
+0.24(+6.33%)
Jul 08, 2019
3.590
3.790
3.560
3.790
924,095
+0.20(+5.57%)
Jul 05, 2019
3.720
3.780
3.580
3.590
982,700
-0.13(-3.49%)
Jul 03, 2019
3.860
3.860
3.710
3.720
436,700
-0.14(-3.63%)
Jul 02, 2019
3.700
3.870
3.615
3.860
735,917
+0.17(+4.61%)
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
.