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
)
9.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2015
9.120
9.300
9.120
9.180
2,210
+0.12(+1.32%)
Nov 27, 2015
9.210
9.210
9.060
9.060
5,938
-0.12(-1.29%)
Nov 25, 2015
9.150
9.179
9.179
9.179
3,900
+0.02(+0.26%)
Nov 24, 2015
9.140
9.300
9.140
9.155
5,309
-0.07(-0.70%)
Nov 23, 2015
9.030
9.220
9.030
9.220
7,627
-0.18(-1.91%)
Nov 20, 2015
9.004
9.400
9.004
9.400
4,973
+0.29(+3.18%)
Nov 19, 2015
9.150
9.170
9.095
9.110
3,856
-0.05(-0.55%)
Nov 18, 2015
9.600
9.600
8.840
9.160
7,191
+0.27(+3.04%)
Nov 17, 2015
8.800
8.900
8.780
8.890
6,282
+0.08(+0.91%)
Nov 16, 2015
8.999
8.999
8.790
8.810
7,237
-0.03(-0.34%)
Nov 13, 2015
8.970
8.970
8.830
8.840
2,873
-0.21(-2.32%)
Nov 12, 2015
9.150
9.170
8.880
9.050
28,255
+0.00(+0.00%)
Nov 11, 2015
8.840
9.120
8.790
9.050
4,733
-0.02(-0.22%)
Nov 10, 2015
8.900
9.150
8.900
9.070
4,716
+0.05(+0.55%)
Nov 09, 2015
8.850
9.080
8.850
9.020
6,078
+0.16(+1.81%)
Nov 06, 2015
8.950
8.960
8.700
8.860
9,195
-0.03(-0.34%)
Nov 05, 2015
8.800
8.970
8.750
8.890
5,608
+0.01(+0.07%)
Nov 04, 2015
8.750
9.100
8.470
8.884
15,643
+0.12(+1.42%)
Nov 03, 2015
9.030
9.290
8.760
8.760
9,240
-0.39(-4.26%)
Nov 02, 2015
9.250
9.280
9.060
9.150
7,688
-0.03(-0.33%)
Oct 30, 2015
8.500
9.180
8.440
9.180
23,062
+0.58(+6.74%)
Oct 29, 2015
8.730
8.850
8.480
8.600
19,838
-0.20(-2.27%)
Oct 28, 2015
9.310
9.660
8.780
8.800
26,349
-0.39(-4.24%)
Oct 27, 2015
9.234
9.420
9.030
9.190
13,401
-0.17(-1.82%)
Oct 26, 2015
9.430
9.450
9.360
9.360
11,561
+0.10(+1.08%)
Oct 23, 2015
9.310
9.500
9.240
9.260
4,815
-0.30(-3.14%)
Oct 22, 2015
9.400
9.690
9.400
9.560
8,964
+0.00(+0.00%)
Oct 21, 2015
9.830
9.850
9.450
9.560
12,928
-0.28(-2.85%)
Oct 20, 2015
9.790
9.840
9.590
9.840
5,974
-0.01(-0.10%)
Oct 19, 2015
9.740
9.850
9.600
9.850
3,548
+0.03(+0.31%)
Oct 16, 2015
9.850
9.850
9.650
9.820
6,550
-0.03(-0.30%)
Oct 15, 2015
9.550
9.850
9.550
9.850
8,684
+0.20(+2.07%)
Oct 14, 2015
9.570
9.750
9.280
9.650
27,214
+0.13(+1.37%)
Oct 13, 2015
9.350
9.536
9.350
9.520
15,126
+0.16(+1.71%)
Oct 12, 2015
9.270
9.400
9.250
9.360
6,045
-0.01(-0.11%)
Oct 09, 2015
9.210
9.370
9.200
9.370
6,125
+0.12(+1.30%)
Oct 08, 2015
9.100
9.250
9.100
9.250
7,592
+0.24(+2.66%)
Oct 07, 2015
8.850
9.110
8.820
9.010
11,010
+0.01(+0.11%)
Oct 06, 2015
8.880
9.000
8.541
9.000
9,917
+0.00(+0.00%)
Oct 05, 2015
8.400
9.000
8.400
9.000
24,335
+0.50(+5.88%)
Oct 02, 2015
8.710
8.880
8.330
8.500
15,004
-0.39(-4.39%)
Oct 01, 2015
8.310
8.895
8.140
8.890
24,845
+0.53(+6.34%)
Sep 30, 2015
8.200
8.740
8.010
8.360
56,046
+0.33(+4.11%)
Sep 29, 2015
8.690
9.230
8.000
8.030
126,943
-0.76(-8.65%)
Sep 28, 2015
9.030
9.070
8.740
8.790
34,514
-0.24(-2.66%)
Sep 25, 2015
9.200
9.200
8.960
9.030
25,808
-0.11(-1.20%)
Sep 24, 2015
9.170
9.300
9.100
9.140
11,018
-0.04(-0.44%)
Sep 23, 2015
9.000
9.260
9.000
9.180
19,731
+0.24(+2.68%)
Sep 22, 2015
9.190
9.320
8.940
8.940
18,607
-0.30(-3.25%)
Sep 21, 2015
9.190
9.430
9.090
9.240
19,774
+0.19(+2.10%)
Sep 18, 2015
9.500
9.670
9.050
9.050
38,673
-0.47(-4.94%)
Sep 17, 2015
9.500
9.510
9.480
9.520
23,060
+0.03(+0.32%)
Sep 16, 2015
9.450
9.564
9.380
9.490
7,359
+0.05(+0.53%)
Sep 15, 2015
9.550
9.680
9.240
9.440
24,848
-0.14(-1.46%)
Sep 14, 2015
9.350
9.620
9.194
9.580
13,203
+0.23(+2.46%)
Sep 11, 2015
8.990
9.380
8.950
9.350
9,654
+0.36(+4.00%)
Sep 10, 2015
9.000
9.410
8.990
8.990
11,420
+0.04(+0.45%)
Sep 09, 2015
9.100
9.840
8.940
8.950
49,854
+0.05(+0.56%)
Sep 08, 2015
8.850
9.050
8.809
8.900
12,920
+0.15(+1.71%)
Sep 04, 2015
8.700
8.750
8.750
8.750
21,200
-0.05(-0.57%)
Sep 03, 2015
8.968
9.100
8.600
8.800
13,798
-0.02(-0.23%)
Sep 02, 2015
9.010
9.080
8.820
8.820
16,210
-0.20(-2.22%)
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
.