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 (%)
Jul 31, 2017
3.400
3.520
3.340
3.450
15,905
+0.08(+2.37%)
Jul 28, 2017
3.670
3.760
3.310
3.370
129,216
-0.26(-7.16%)
Jul 27, 2017
3.720
3.750
3.410
3.630
75,558
-0.05(-1.36%)
Jul 26, 2017
3.610
3.792
3.560
3.680
19,234
+0.04(+1.10%)
Jul 25, 2017
3.710
3.770
3.640
3.640
27,637
-0.05(-1.36%)
Jul 24, 2017
3.521
3.761
3.521
3.690
29,512
+0.13(+3.65%)
Jul 21, 2017
3.830
3.830
3.550
3.560
101,251
-0.05(-1.39%)
Jul 20, 2017
3.730
3.810
3.580
3.610
49,688
-0.10(-2.70%)
Jul 19, 2017
3.830
3.620
3.710
85,857
+0.02(+0.54%)
Jul 18, 2017
3.710
3.790
3.610
3.690
25,193
-0.03(-0.81%)
Jul 17, 2017
3.550
3.890
3.550
3.720
40,495
+0.22(+6.29%)
Jul 14, 2017
3.250
3.500
3.250
3.500
393,124
+0.20(+6.06%)
Jul 13, 2017
3.300
3.380
3.253
3.300
85,736
+0.05(+1.54%)
Jul 12, 2017
3.200
3.350
3.030
3.250
797,077
+0.02(+0.62%)
Jul 11, 2017
3.480
3.480
3.230
3.230
60,279
-0.22(-6.38%)
Jul 10, 2017
3.510
3.553
3.430
3.450
10,088
-0.05(-1.43%)
Jul 07, 2017
3.550
3.610
3.481
3.500
10,766
-0.09(-2.49%)
Jul 06, 2017
3.500
3.630
3.450
3.589
16,732
+0.11(+3.14%)
Jul 05, 2017
3.720
3.720
3.430
3.480
20,709
-0.26(-6.95%)
Jul 03, 2017
3.820
3.950
3.726
3.740
3,164
+0.04(+1.08%)
Jun 30, 2017
3.715
3.790
3.630
3.700
53,321
-0.05(-1.33%)
Jun 29, 2017
3.710
3.900
3.630
3.750
30,803
-0.10(-2.60%)
Jun 28, 2017
4.000
4.190
3.630
3.850
54,177
-0.21(-5.17%)
Jun 27, 2017
3.900
4.420
3.801
4.060
223,728
+0.46(+12.78%)
Jun 26, 2017
3.190
3.800
3.179
3.600
96,116
+0.45(+14.29%)
Jun 23, 2017
2.960
3.150
2.930
3.150
124,317
+0.19(+6.42%)
Jun 22, 2017
3.000
3.040
2.950
2.960
102,194
-0.08(-2.63%)
Jun 21, 2017
3.000
3.040
3.000
3.040
12,213
+0.04(+1.33%)
Jun 20, 2017
3.140
3.140
2.970
3.000
47,256
-0.03(-1.12%)
Jun 19, 2017
3.050
3.050
3.000
3.034
33,765
-0.01(-0.36%)
Jun 16, 2017
3.169
3.170
2.960
3.045
91,553
-0.14(-4.25%)
Jun 15, 2017
3.130
3.180
3.070
3.180
29,121
+0.00(+0.00%)
Jun 14, 2017
3.353
3.353
3.123
3.180
59,823
-0.19(-5.64%)
Jun 13, 2017
3.401
3.420
3.337
3.370
91,701
-0.08(-2.32%)
Jun 12, 2017
3.390
3.450
3.250
3.450
58,345
+0.00(+0.00%)
Jun 09, 2017
3.480
3.520
3.450
3.450
21,551
-0.08(-2.27%)
Jun 08, 2017
3.650
3.685
3.507
3.530
11,962
-0.09(-2.49%)
Jun 07, 2017
3.860
3.860
3.610
3.620
24,195
-0.04(-1.09%)
Jun 06, 2017
4.000
4.000
3.610
3.660
31,479
-0.03(-0.81%)
Jun 05, 2017
3.800
3.997
3.620
3.690
13,595
-0.06(-1.60%)
Jun 02, 2017
3.850
3.928
3.720
3.750
14,479
-0.07(-1.84%)
Jun 01, 2017
3.630
3.870
3.630
3.820
7,572
+0.12(+3.24%)
May 31, 2017
3.750
3.850
3.700
3.700
19,241
-0.10(-2.63%)
May 30, 2017
4.340
4.340
3.800
3.800
27,527
-0.19(-4.79%)
May 26, 2017
3.700
3.991
3.593
3.991
36,128
+0.46(+13.06%)
May 25, 2017
3.491
3.550
3.450
3.530
16,336
-0.03(-0.84%)
May 24, 2017
3.630
3.758
3.420
3.560
11,489
-0.12(-3.26%)
May 23, 2017
3.700
3.810
3.610
3.680
20,295
+0.00(+0.00%)
May 22, 2017
3.740
3.890
3.610
3.680
17,722
-0.06(-1.60%)
May 19, 2017
3.900
4.040
3.710
3.740
42,422
-0.11(-2.86%)
May 18, 2017
4.100
4.100
3.850
3.850
39,943
-0.03(-0.77%)
May 17, 2017
4.140
4.150
3.770
3.880
67,965
-0.28(-6.70%)
May 16, 2017
4.350
4.350
4.110
4.159
26,940
-0.10(-2.38%)
May 15, 2017
4.100
4.330
4.040
4.260
30,172
-0.08(-1.84%)
May 12, 2017
4.250
4.410
4.250
4.340
10,771
+0.11(+2.60%)
May 11, 2017
4.224
4.540
4.000
4.230
156,697
+0.13(+3.17%)
May 10, 2017
4.450
4.480
4.080
4.100
36,135
-0.30(-6.82%)
May 09, 2017
4.598
4.598
4.380
4.400
22,902
-0.05(-1.12%)
May 08, 2017
4.560
4.600
4.450
4.450
43,308
-0.06(-1.33%)
May 05, 2017
4.500
4.580
4.500
4.510
19,402
+0.00(+0.00%)
May 04, 2017
4.590
4.590
4.390
4.510
23,983
+0.12(+2.73%)
May 03, 2017
4.220
4.490
4.000
4.390
63,677
+0.18(+4.28%)
May 02, 2017
4.360
4.513
4.200
4.210
32,957
-0.15(-3.44%)
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
.