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
)
10.49
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2016
5.900
5.900
5.510
5.580
23,025
-0.29(-4.94%)
Oct 28, 2016
5.860
5.955
5.810
5.870
8,425
+0.06(+1.03%)
Oct 27, 2016
5.990
6.000
5.810
5.810
48,992
-0.18(-3.01%)
Oct 26, 2016
6.035
6.080
5.958
5.990
17,635
-0.08(-1.32%)
Oct 25, 2016
6.190
6.190
6.070
6.070
12,874
-0.12(-1.92%)
Oct 24, 2016
6.220
6.220
6.063
6.189
16,146
-0.06(-0.98%)
Oct 21, 2016
6.170
6.260
6.128
6.250
10,154
+0.05(+0.81%)
Oct 20, 2016
6.260
6.290
6.200
6.200
17,279
-0.04(-0.64%)
Oct 19, 2016
6.250
6.390
6.190
6.240
35,338
-0.04(-0.72%)
Oct 18, 2016
6.350
6.350
6.110
6.285
31,622
-0.04(-0.67%)
Oct 17, 2016
6.360
6.378
6.190
6.327
26,105
-0.06(-0.98%)
Oct 14, 2016
6.700
6.730
6.390
6.390
44,054
-0.29(-4.34%)
Oct 13, 2016
6.760
6.800
6.670
6.680
24,276
-0.11(-1.62%)
Oct 12, 2016
6.913
6.913
6.700
6.790
15,507
+0.13(+1.95%)
Oct 11, 2016
6.730
6.970
6.630
6.660
34,391
-0.05(-0.75%)
Oct 10, 2016
6.604
6.740
6.600
6.710
6,071
+0.03(+0.45%)
Oct 07, 2016
6.800
6.810
6.570
6.680
19,321
-0.02(-0.30%)
Oct 06, 2016
7.000
7.000
6.540
6.700
51,292
-0.23(-3.32%)
Oct 05, 2016
7.170
7.170
6.900
6.930
27,707
-0.19(-2.67%)
Oct 04, 2016
7.260
7.270
7.100
7.120
16,923
-0.11(-1.52%)
Oct 03, 2016
7.290
7.341
7.200
7.230
22,253
-0.01(-0.14%)
Sep 30, 2016
7.350
7.500
7.160
7.240
45,610
-0.08(-1.09%)
Sep 29, 2016
7.230
7.400
7.130
7.320
21,565
+0.15(+2.09%)
Sep 28, 2016
7.351
7.470
7.090
7.170
52,280
-0.11(-1.51%)
Sep 27, 2016
7.450
7.700
7.280
7.280
47,911
-0.12(-1.62%)
Sep 26, 2016
7.410
7.420
7.001
7.400
35,090
+0.05(+0.68%)
Sep 23, 2016
7.260
7.350
7.060
7.350
31,243
+0.10(+1.38%)
Sep 22, 2016
7.120
7.320
7.075
7.250
32,767
+0.17(+2.40%)
Sep 21, 2016
7.000
7.490
6.890
7.080
89,022
-0.04(-0.56%)
Sep 20, 2016
6.900
7.360
6.525
7.120
209,788
+0.44(+6.59%)
Sep 19, 2016
6.000
6.720
5.790
6.680
198,576
+0.88(+15.17%)
Sep 16, 2016
5.620
5.800
5.580
5.800
55,085
+0.15(+2.65%)
Sep 15, 2016
5.450
5.690
5.450
5.650
31,802
+0.13(+2.36%)
Sep 14, 2016
5.837
5.837
5.335
5.520
32,775
+0.23(+4.35%)
Sep 13, 2016
5.400
5.470
5.220
5.290
45,805
-0.15(-2.76%)
Sep 12, 2016
5.610
5.697
5.420
5.440
20,120
-0.22(-3.89%)
Sep 09, 2016
5.700
5.770
5.620
5.660
18,220
-0.14(-2.41%)
Sep 08, 2016
5.700
5.800
5.660
5.800
15,645
+0.09(+1.58%)
Sep 07, 2016
5.750
5.750
5.660
5.710
12,580
-0.01(-0.17%)
Sep 06, 2016
5.840
5.840
5.670
5.720
30,276
-0.07(-1.21%)
Sep 02, 2016
5.770
5.790
5.790
5.790
17,800
+0.02(+0.35%)
Sep 01, 2016
5.640
5.797
5.610
5.770
16,718
+0.06(+1.05%)
Aug 31, 2016
5.800
5.800
5.600
5.710
21,480
-0.04(-0.70%)
Aug 30, 2016
5.480
5.970
5.480
5.750
51,390
+0.41(+7.68%)
Aug 29, 2016
5.240
5.460
5.110
5.340
64,893
+0.09(+1.71%)
Aug 26, 2016
5.360
5.390
5.180
5.250
62,806
-0.13(-2.42%)
Aug 25, 2016
5.480
5.525
5.310
5.380
99,691
-0.12(-2.18%)
Aug 24, 2016
5.699
5.699
5.490
5.500
8,518
-0.11(-1.96%)
Aug 23, 2016
5.780
5.780
5.480
5.610
33,371
-0.07(-1.23%)
Aug 22, 2016
5.610
5.770
5.470
5.680
27,445
+0.07(+1.25%)
Aug 19, 2016
5.676
5.676
5.370
5.610
57,728
+0.14(+2.56%)
Aug 18, 2016
5.680
5.680
5.370
5.470
36,085
-0.07(-1.26%)
Aug 17, 2016
5.840
5.850
5.430
5.540
89,547
-0.34(-5.78%)
Aug 16, 2016
6.200
6.200
5.800
5.880
110,896
-0.27(-4.39%)
Aug 15, 2016
6.410
6.445
6.138
6.150
66,323
-0.34(-5.24%)
Aug 12, 2016
6.090
6.490
6.090
6.490
106,908
+0.39(+6.39%)
Aug 11, 2016
6.130
6.160
6.057
6.100
32,907
+0.00(+0.00%)
Aug 10, 2016
6.250
6.310
6.060
6.100
49,326
-0.15(-2.40%)
Aug 09, 2016
6.270
6.450
6.200
6.250
26,500
+0.00(+0.00%)
Aug 08, 2016
6.450
6.540
6.250
6.250
111,238
-0.07(-1.11%)
Aug 05, 2016
6.380
6.470
6.250
6.320
60,436
+0.06(+0.96%)
Aug 04, 2016
6.550
6.550
6.210
6.260
67,670
-0.29(-4.43%)
Aug 03, 2016
6.240
6.550
6.170
6.550
72,416
+0.19(+2.99%)
Aug 02, 2016
6.250
6.400
6.130
6.360
129,437
-0.13(-2.00%)
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
.