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 (%)
May 31, 2019
4.310
4.390
4.140
4.150
944,300
-0.23(-5.25%)
May 30, 2019
4.370
4.450
4.250
4.380
576,085
-0.01(-0.23%)
May 29, 2019
4.400
4.510
4.350
4.390
928,700
-0.07(-1.57%)
May 28, 2019
4.570
4.720
4.410
4.460
1,133,246
-0.14(-3.04%)
May 24, 2019
4.730
4.730
4.370
4.600
1,244,300
-0.10(-2.13%)
May 23, 2019
4.720
4.740
4.600
4.700
954,303
+0.00(+0.00%)
May 22, 2019
4.450
4.740
4.340
4.700
1,444,935
+0.36(+8.29%)
May 21, 2019
4.250
4.350
4.200
4.340
1,097,583
+0.16(+3.83%)
May 20, 2019
4.090
4.230
4.050
4.180
1,090,769
+0.15(+3.72%)
May 17, 2019
4.170
4.380
4.030
4.030
3,811,800
-0.19(-4.50%)
May 16, 2019
4.080
4.500
4.000
4.220
2,171,816
-0.23(-5.17%)
May 15, 2019
4.340
4.490
4.220
4.450
808,642
+0.05(+1.14%)
May 14, 2019
4.780
4.820
4.360
4.400
1,475,140
-0.35(-7.37%)
May 13, 2019
4.770
4.840
4.560
4.750
834,081
-0.20(-4.04%)
May 10, 2019
5.240
5.420
4.870
4.950
2,697,600
-0.22(-4.26%)
May 09, 2019
4.880
5.270
4.865
5.170
836,515
+0.15(+2.99%)
May 08, 2019
4.820
5.100
4.730
5.020
778,068
+0.22(+4.58%)
May 07, 2019
4.730
4.850
4.710
4.800
410,780
+0.01(+0.21%)
May 06, 2019
4.780
4.990
4.720
4.790
870,957
-0.08(-1.64%)
May 03, 2019
4.480
4.940
4.480
4.870
754,900
+0.41(+9.19%)
May 02, 2019
4.430
4.590
4.320
4.460
482,766
-0.02(-0.45%)
May 01, 2019
4.620
4.630
4.470
4.480
366,007
-0.15(-3.24%)
Apr 30, 2019
4.690
4.700
4.470
4.630
307,914
-0.04(-0.86%)
Apr 29, 2019
4.700
4.780
4.620
4.670
339,723
-0.03(-0.64%)
Apr 26, 2019
4.650
4.720
4.530
4.700
303,900
+0.04(+0.86%)
Apr 25, 2019
4.750
4.770
4.620
4.660
306,238
-0.12(-2.51%)
Apr 24, 2019
4.710
4.900
4.580
4.780
484,191
+0.05(+1.06%)
Apr 23, 2019
4.500
4.840
4.380
4.730
801,486
+0.15(+3.28%)
Apr 22, 2019
4.570
4.620
4.400
4.580
481,034
-0.04(-0.87%)
Apr 18, 2019
4.640
4.700
4.470
4.620
613,400
-0.06(-1.28%)
Apr 17, 2019
4.830
4.900
4.500
4.680
1,198,098
-0.17(-3.51%)
Apr 16, 2019
4.930
4.970
4.680
4.850
905,864
-0.10(-2.02%)
Apr 15, 2019
5.000
5.020
4.660
4.950
1,017,045
+0.02(+0.41%)
Apr 12, 2019
4.970
5.022
4.800
4.930
786,900
-0.04(-0.80%)
Apr 11, 2019
5.200
5.360
4.880
4.970
1,259,926
-0.27(-5.15%)
Apr 10, 2019
5.050
5.240
5.010
5.240
657,105
+0.13(+2.54%)
Apr 09, 2019
5.100
5.190
5.000
5.110
547,540
-0.03(-0.58%)
Apr 08, 2019
4.850
5.240
4.810
5.140
1,028,379
+0.06(+1.18%)
Apr 05, 2019
5.220
5.270
5.013
5.080
878,400
-0.11(-2.12%)
Apr 04, 2019
5.220
5.290
5.000
5.190
1,255,702
+0.07(+1.37%)
Apr 03, 2019
5.160
5.250
4.780
5.120
3,471,499
+0.06(+1.19%)
Apr 02, 2019
6.260
6.310
5.010
5.060
24,949,314
+0.99(+24.32%)
Apr 01, 2019
4.000
4.190
3.800
4.070
2,146,205
+0.28(+7.39%)
Mar 29, 2019
3.350
3.960
3.220
3.790
1,641,900
+0.50(+15.20%)
Mar 28, 2019
3.540
3.560
3.280
3.290
854,250
-0.31(-8.61%)
Mar 27, 2019
3.400
3.550
3.220
3.600
824,844
+0.25(+7.46%)
Mar 26, 2019
3.400
3.830
3.300
3.350
1,031,040
+0.05(+1.52%)
Mar 25, 2019
3.350
3.390
3.090
3.300
1,025,662
-0.01(-0.30%)
Mar 22, 2019
3.550
3.640
3.290
3.310
624,500
-0.19(-5.43%)
Mar 21, 2019
3.950
3.950
3.410
3.500
1,222,308
-0.40(-10.26%)
Mar 20, 2019
4.040
4.130
3.870
3.900
383,392
-0.07(-1.76%)
Mar 19, 2019
4.270
4.360
3.940
3.970
600,358
-0.27(-6.37%)
Mar 18, 2019
4.020
4.340
4.000
4.240
610,699
+0.25(+6.27%)
Mar 15, 2019
3.920
4.090
3.900
3.990
776,700
+0.06(+1.53%)
Mar 14, 2019
3.970
4.030
3.900
3.930
386,024
+0.04(+1.03%)
Mar 13, 2019
3.980
3.990
3.870
3.890
182,595
-0.04(-1.02%)
Mar 12, 2019
3.910
4.020
3.870
3.930
204,343
+0.04(+1.03%)
Mar 11, 2019
4.030
4.170
3.890
3.890
186,307
-0.12(-2.99%)
Mar 08, 2019
3.970
4.040
3.870
4.010
227,500
+0.06(+1.52%)
Mar 07, 2019
4.160
4.170
3.940
3.950
523,483
-0.22(-5.28%)
Mar 06, 2019
4.130
4.210
3.890
4.170
643,296
+0.02(+0.48%)
Mar 05, 2019
4.240
4.250
4.060
4.150
152,245
-0.11(-2.58%)
Mar 04, 2019
4.200
4.360
4.050
4.260
344,011
+0.09(+2.16%)
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
.