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, 2017
3.115
3.115
2.880
2.900
40,485
-0.06(-2.03%)
Nov 29, 2017
3.050
3.190
2.930
2.960
30,880
-0.12(-3.90%)
Nov 28, 2017
3.110
3.150
2.860
3.080
122,572
-0.05(-1.60%)
Nov 27, 2017
3.160
3.367
3.101
3.130
46,866
-0.06(-1.88%)
Nov 24, 2017
3.200
3.300
3.093
3.190
91,186
+0.02(+0.63%)
Nov 22, 2017
2.920
3.190
2.900
3.170
92,251
+0.27(+9.31%)
Nov 21, 2017
2.890
3.008
2.840
2.900
50,619
+0.03(+1.05%)
Nov 20, 2017
3.020
3.041
2.850
2.870
75,655
+0.02(+0.70%)
Nov 17, 2017
3.230
3.290
2.750
2.850
479,413
-0.35(-10.94%)
Nov 16, 2017
3.200
3.253
3.100
3.200
405,380
+0.14(+4.58%)
Nov 15, 2017
2.800
3.480
2.800
3.060
703,399
+0.31(+11.27%)
Nov 14, 2017
2.830
2.930
2.540
2.750
580,421
+0.27(+10.89%)
Nov 13, 2017
2.300
2.800
2.279
2.480
239,158
+0.16(+6.90%)
Nov 10, 2017
2.290
2.380
2.100
2.320
341,841
-0.08(-3.33%)
Nov 09, 2017
2.250
2.520
2.220
2.400
1,762,154
+0.24(+11.11%)
Nov 08, 2017
2.240
2.750
2.113
2.160
228,391
-0.08(-3.57%)
Nov 07, 2017
2.030
2.250
2.030
2.240
43,676
+0.18(+8.74%)
Nov 06, 2017
2.200
2.200
2.010
2.060
127,500
-0.18(-8.04%)
Nov 03, 2017
2.200
2.260
2.160
2.240
20,998
+0.04(+1.59%)
Nov 02, 2017
2.440
2.440
2.180
2.205
63,302
-0.23(-9.63%)
Nov 01, 2017
2.420
2.500
2.360
2.440
67,921
+0.10(+4.27%)
Oct 31, 2017
2.500
2.515
2.270
2.340
90,439
-0.19(-7.51%)
Oct 30, 2017
2.760
2.800
2.520
2.530
52,685
-0.23(-8.33%)
Oct 27, 2017
2.780
2.820
2.760
2.760
15,180
-0.03(-1.08%)
Oct 26, 2017
2.790
2.840
2.780
2.790
13,836
+0.00(+0.00%)
Oct 25, 2017
2.890
2.895
2.750
2.790
32,442
-0.07(-2.45%)
Oct 24, 2017
2.910
2.950
2.840
2.860
12,816
-0.11(-3.70%)
Oct 23, 2017
3.080
3.096
2.960
2.970
33,967
-0.08(-2.62%)
Oct 20, 2017
2.840
3.068
2.840
3.050
64,547
+0.19(+6.64%)
Oct 19, 2017
2.770
2.980
2.770
2.860
30,083
+0.10(+3.62%)
Oct 18, 2017
2.920
2.920
2.760
2.760
40,018
-0.17(-5.80%)
Oct 17, 2017
2.950
3.000
2.880
2.930
26,316
-0.04(-1.35%)
Oct 16, 2017
3.000
3.065
2.950
2.970
28,170
+0.01(+0.34%)
Oct 13, 2017
2.930
3.114
2.930
2.960
28,878
+0.05(+1.72%)
Oct 12, 2017
2.820
3.140
2.820
2.910
95,192
-0.22(-7.03%)
Oct 11, 2017
3.253
3.299
3.080
3.130
30,275
+0.02(+0.64%)
Oct 10, 2017
3.150
3.150
3.060
3.110
10,553
-0.07(-2.20%)
Oct 09, 2017
3.155
3.214
3.101
3.180
6,952
-0.01(-0.31%)
Oct 06, 2017
3.180
3.190
3.120
3.190
22,243
+0.11(+3.57%)
Oct 05, 2017
3.100
3.100
3.040
3.080
14,783
+0.00(+0.00%)
Oct 04, 2017
3.148
3.170
3.050
3.080
6,040
-0.05(-1.60%)
Oct 03, 2017
3.210
3.230
3.130
3.130
5,626
-0.11(-3.40%)
Oct 02, 2017
3.100
3.300
3.100
3.240
13,467
+0.16(+5.19%)
Sep 29, 2017
2.940
3.090
2.910
3.080
25,454
+0.16(+5.48%)
Sep 28, 2017
3.190
3.236
2.800
2.920
60,271
-0.35(-10.70%)
Sep 27, 2017
3.260
3.320
3.100
3.270
28,546
-0.03(-0.91%)
Sep 26, 2017
3.300
3.325
3.267
3.300
5,939
-0.02(-0.60%)
Sep 25, 2017
3.349
3.350
3.280
3.320
6,475
+0.00(+0.00%)
Sep 22, 2017
3.160
3.320
3.150
3.320
7,597
+0.07(+2.15%)
Sep 21, 2017
3.300
3.320
3.192
3.250
2,380
-0.04(-1.22%)
Sep 20, 2017
3.090
3.290
3.090
3.290
10,090
+0.20(+6.47%)
Sep 19, 2017
3.310
3.410
3.020
3.090
31,222
-0.26(-7.76%)
Sep 18, 2017
3.300
3.590
3.300
3.350
37,609
+0.07(+2.13%)
Sep 15, 2017
3.250
3.550
3.250
3.280
34,979
-0.01(-0.30%)
Sep 14, 2017
3.580
3.650
3.180
3.290
52,381
-0.26(-7.32%)
Sep 13, 2017
3.670
3.790
3.510
3.550
33,526
-0.16(-4.31%)
Sep 12, 2017
3.640
3.750
3.460
3.710
14,959
+0.16(+4.51%)
Sep 11, 2017
3.480
3.600
3.400
3.550
23,232
+0.12(+3.50%)
Sep 08, 2017
3.580
3.868
3.400
3.430
191,008
-0.19(-5.25%)
Sep 07, 2017
3.570
3.700
3.500
3.620
41,610
+0.02(+0.56%)
Sep 06, 2017
3.600
3.610
3.510
3.600
17,681
+0.04(+1.12%)
Sep 05, 2017
3.420
3.620
3.420
3.560
13,732
+0.10(+2.89%)
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
.