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
)
6.740
+0.070 (+1.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 28, 2017
4.490
4.630
4.270
4.510
31,244
+0.00(+0.11%)
Apr 27, 2017
4.518
4.540
4.400
4.505
14,336
-0.00(-0.11%)
Apr 26, 2017
4.490
4.680
4.490
4.510
17,105
-0.02(-0.44%)
Apr 25, 2017
4.450
4.530
4.290
4.530
142,198
+0.09(+2.03%)
Apr 24, 2017
4.550
4.740
4.420
4.440
50,360
-0.12(-2.63%)
Apr 21, 2017
4.510
4.590
4.510
4.560
6,865
-0.05(-1.08%)
Apr 20, 2017
4.583
4.680
4.550
4.610
6,081
+0.05(+1.10%)
Apr 19, 2017
4.560
4.611
4.540
4.560
12,700
+0.05(+1.11%)
Apr 18, 2017
4.600
4.770
4.500
4.510
23,103
-0.09(-1.96%)
Apr 17, 2017
4.640
4.730
4.590
4.600
12,712
+0.00(+0.00%)
Apr 13, 2017
4.716
4.716
4.480
4.600
26,572
+0.01(+0.22%)
Apr 12, 2017
4.840
4.840
4.380
4.590
53,511
+0.01(+0.22%)
Apr 11, 2017
4.610
4.790
4.580
4.580
20,046
-0.04(-0.87%)
Apr 10, 2017
4.800
4.828
4.570
4.620
51,550
-0.07(-1.49%)
Apr 07, 2017
4.660
4.770
4.650
4.690
29,307
+0.00(+0.00%)
Apr 06, 2017
4.950
4.950
4.670
4.690
24,163
-0.16(-3.30%)
Apr 05, 2017
4.800
4.930
4.640
4.850
19,307
-0.01(-0.21%)
Apr 04, 2017
4.920
5.440
4.780
4.860
43,768
-0.12(-2.41%)
Apr 03, 2017
4.840
5.050
4.840
4.980
10,837
+0.10(+2.05%)
Mar 31, 2017
4.990
5.030
4.530
4.880
26,107
-0.07(-1.41%)
Mar 30, 2017
4.900
4.999
4.900
4.950
15,537
+0.08(+1.64%)
Mar 29, 2017
5.070
5.070
4.860
4.870
14,122
-0.01(-0.20%)
Mar 28, 2017
5.080
5.080
4.580
4.880
19,382
-0.13(-2.59%)
Mar 27, 2017
4.940
5.040
4.800
5.010
20,361
+0.19(+3.94%)
Mar 24, 2017
4.850
4.890
4.590
4.820
14,756
-0.07(-1.43%)
Mar 23, 2017
4.870
4.960
4.600
4.890
29,575
+0.25(+5.39%)
Mar 22, 2017
4.530
5.047
4.530
4.640
28,761
-0.05(-1.07%)
Mar 21, 2017
4.820
4.845
4.483
4.690
24,357
-0.18(-3.70%)
Mar 20, 2017
4.960
4.980
4.750
4.870
12,576
-0.06(-1.22%)
Mar 17, 2017
4.920
4.930
4.650
4.930
29,592
+0.01(+0.20%)
Mar 16, 2017
4.830
5.054
4.687
4.920
58,961
+0.15(+3.14%)
Mar 15, 2017
4.740
4.780
4.660
4.770
13,091
+0.08(+1.71%)
Mar 14, 2017
4.660
4.786
4.600
4.690
14,240
+0.01(+0.21%)
Mar 13, 2017
4.670
4.690
4.550
4.680
11,834
+0.19(+4.23%)
Mar 10, 2017
4.540
4.540
4.440
4.490
10,808
-0.03(-0.66%)
Mar 09, 2017
4.660
4.700
4.470
4.520
43,923
-0.10(-2.16%)
Mar 08, 2017
4.660
4.827
4.610
4.620
10,768
-0.08(-1.70%)
Mar 07, 2017
4.630
4.774
4.561
4.700
12,924
+0.14(+3.07%)
Mar 06, 2017
4.800
4.900
4.560
4.560
21,038
-0.21(-4.40%)
Mar 03, 2017
4.580
4.770
4.580
4.770
18,168
+0.19(+4.15%)
Mar 02, 2017
4.540
4.590
4.519
4.580
19,748
+0.04(+0.88%)
Mar 01, 2017
4.650
4.670
4.510
4.540
21,986
-0.13(-2.78%)
Feb 28, 2017
4.790
4.850
4.590
4.670
18,989
-0.08(-1.68%)
Feb 27, 2017
4.800
4.800
4.530
4.750
65,055
+0.00(+0.00%)
Feb 24, 2017
4.740
4.790
4.740
4.750
5,380
-0.03(-0.63%)
Feb 23, 2017
4.900
4.900
4.720
4.780
30,955
-0.17(-3.43%)
Feb 22, 2017
4.761
4.984
4.761
4.950
4,282
+0.00(+0.00%)
Feb 21, 2017
5.000
5.000
4.900
4.950
10,981
+0.01(+0.20%)
Feb 17, 2017
4.940
4.940
4.940
0
-0.03(-0.60%)
Feb 16, 2017
5.082
5.082
4.880
4.970
20,718
-0.01(-0.20%)
Feb 15, 2017
5.023
5.059
4.860
4.980
32,564
-0.02(-0.40%)
Feb 14, 2017
4.770
5.030
4.770
5.000
6,092
+0.17(+3.63%)
Feb 13, 2017
5.010
5.010
4.760
4.825
35,682
-0.09(-1.93%)
Feb 10, 2017
5.060
5.140
4.900
4.920
14,014
-0.09(-1.80%)
Feb 09, 2017
4.951
5.280
4.951
5.010
48,619
+0.06(+1.15%)
Feb 08, 2017
5.060
5.080
4.916
4.953
20,540
-0.05(-0.94%)
Feb 07, 2017
4.940
5.130
4.940
5.000
6,393
+0.03(+0.58%)
Feb 06, 2017
4.960
5.070
4.880
4.971
33,898
+0.00(+0.02%)
Feb 03, 2017
4.888
5.050
4.888
4.970
19,821
-0.04(-0.80%)
Feb 02, 2017
5.015
5.020
4.830
5.010
39,213
-0.00(-0.00%)
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
.