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 30, 2021
1.150
1.150
1.110
1.130
1,869,957
+0.00(+0.00%)
Sep 29, 2021
1.200
1.220
1.130
1.130
2,868,120
-0.09(-7.38%)
Sep 28, 2021
1.230
1.240
1.200
1.220
1,162,522
-0.01(-0.81%)
Sep 27, 2021
1.250
1.270
1.220
1.230
1,652,364
-0.02(-1.60%)
Sep 24, 2021
1.260
1.280
1.240
1.250
1,230,741
-0.03(-2.34%)
Sep 23, 2021
1.260
1.290
1.230
1.280
2,147,255
+0.04(+3.23%)
Sep 22, 2021
1.250
1.260
1.225
1.240
964,887
-0.01(-0.80%)
Sep 21, 2021
1.270
1.280
1.225
1.250
1,117,504
+0.00(+0.00%)
Sep 20, 2021
1.230
1.300
1.215
1.250
2,506,193
-0.04(-3.10%)
Sep 17, 2021
1.200
1.290
1.185
1.290
2,542,608
+0.09(+7.50%)
Sep 16, 2021
1.180
1.200
1.170
1.200
939,347
+0.00(+0.00%)
Sep 15, 2021
1.190
1.210
1.170
1.200
2,137,927
+0.02(+1.69%)
Sep 14, 2021
1.180
1.205
1.150
1.180
2,588,938
+0.00(+0.00%)
Sep 13, 2021
1.170
1.200
1.160
1.180
1,654,155
-0.01(-0.84%)
Sep 10, 2021
1.200
1.200
1.170
1.190
2,191,879
+0.00(+0.00%)
Sep 09, 2021
1.200
1.230
1.160
1.190
8,001,625
+0.01(+0.85%)
Sep 08, 2021
1.400
1.410
1.170
1.180
51,650,696
-0.09(-7.09%)
Sep 07, 2021
1.250
1.300
1.230
1.270
2,098,722
-0.06(-4.51%)
Sep 03, 2021
1.330
1.340
1.330
1.330
599,425
-0.02(-1.48%)
Sep 02, 2021
1.340
1.360
1.320
1.350
811,793
+0.02(+1.50%)
Sep 01, 2021
1.330
1.360
1.320
1.330
703,516
-0.01(-0.75%)
Aug 31, 2021
1.320
1.370
1.320
1.340
718,243
+0.01(+0.75%)
Aug 30, 2021
1.380
1.385
1.320
1.330
688,555
-0.05(-3.62%)
Aug 27, 2021
1.370
1.410
1.360
1.380
712,912
+0.00(+0.00%)
Aug 26, 2021
1.380
1.420
1.360
1.380
626,634
-0.01(-0.72%)
Aug 25, 2021
1.360
1.420
1.331
1.390
1,041,796
+0.03(+2.21%)
Aug 24, 2021
1.300
1.360
1.290
1.360
1,694,542
+0.07(+5.43%)
Aug 23, 2021
1.220
1.350
1.220
1.290
2,599,507
+0.07(+5.74%)
Aug 20, 2021
1.230
1.240
1.152
1.220
3,250,328
-0.01(-0.81%)
Aug 19, 2021
1.280
1.289
1.210
1.230
2,173,941
-0.05(-3.91%)
Aug 18, 2021
1.340
1.339
1.250
1.280
4,130,884
-0.05(-3.76%)
Aug 17, 2021
1.410
1.440
1.320
1.330
6,173,407
-0.11(-7.64%)
Aug 16, 2021
1.670
1.710
1.430
1.440
31,160,728
-0.05(-3.36%)
Aug 13, 2021
1.510
1.530
1.460
1.490
1,118,802
-0.02(-1.32%)
Aug 12, 2021
1.550
1.560
1.490
1.510
1,490,664
-0.02(-1.31%)
Aug 11, 2021
1.530
1.550
1.510
1.530
809,564
-0.01(-0.65%)
Aug 10, 2021
1.560
1.560
1.480
1.540
1,411,363
-0.01(-0.65%)
Aug 09, 2021
1.600
1.610
1.544
1.550
713,950
-0.03(-1.90%)
Aug 06, 2021
1.560
1.580
1.520
1.580
664,878
+0.01(+0.64%)
Aug 05, 2021
1.500
1.570
1.470
1.570
661,343
+0.06(+3.97%)
Aug 04, 2021
1.600
1.600
1.510
1.510
888,208
-0.07(-4.43%)
Aug 03, 2021
1.570
1.590
1.540
1.580
519,703
-0.01(-0.63%)
Aug 02, 2021
1.540
1.610
1.520
1.590
634,476
+0.04(+2.58%)
Jul 30, 2021
1.590
1.610
1.550
1.550
644,036
-0.06(-3.73%)
Jul 29, 2021
1.610
1.630
1.570
1.610
725,913
+0.01(+0.63%)
Jul 28, 2021
1.660
1.660
1.580
1.600
1,229,024
-0.05(-3.03%)
Jul 27, 2021
1.620
1.660
1.560
1.650
1,742,312
+0.02(+1.23%)
Jul 26, 2021
1.600
1.660
1.580
1.630
3,158,051
+0.02(+1.24%)
Jul 23, 2021
1.570
1.615
1.556
1.610
1,169,111
+0.03(+1.90%)
Jul 22, 2021
1.590
1.630
1.540
1.580
978,083
-0.01(-0.63%)
Jul 21, 2021
1.550
1.610
1.525
1.590
1,835,068
+0.01(+0.63%)
Jul 20, 2021
1.590
1.590
1.530
1.580
1,528,900
+0.03(+1.94%)
Jul 19, 2021
1.510
1.560
1.500
1.550
1,791,990
+0.02(+1.31%)
Jul 16, 2021
1.470
1.550
1.460
1.530
1,813,247
+0.05(+3.38%)
Jul 15, 2021
1.420
1.490
1.420
1.480
2,136,959
+0.03(+2.07%)
Jul 14, 2021
1.460
1.505
1.430
1.450
2,853,607
+0.00(+0.00%)
Jul 13, 2021
1.430
1.460
1.400
1.450
1,694,976
+0.01(+0.69%)
Jul 12, 2021
1.500
1.520
1.430
1.440
1,341,694
-0.06(-4.00%)
Jul 09, 2021
1.450
1.500
1.433
1.500
1,287,275
+0.07(+4.90%)
Jul 08, 2021
1.450
1.460
1.380
1.430
1,885,688
-0.05(-3.38%)
Jul 07, 2021
1.500
1.520
1.460
1.480
3,081,269
-0.03(-1.99%)
Jul 06, 2021
1.570
1.571
1.500
1.510
2,516,377
-0.04(-2.58%)
Jul 02, 2021
1.590
1.610
1.520
1.550
2,589,180
-0.04(-2.52%)
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
.