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
)
10.72
-0.06 (-0.56%)
Streaming Delayed Price
Updated: 9:39 AM EDT, Jun 14, 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, 2018
5.380
5.480
5.230
5.270
135,100
-0.14(-2.59%)
Nov 29, 2018
5.400
5.490
5.340
5.410
75,256
+0.01(+0.19%)
Nov 28, 2018
5.420
5.490
5.260
5.400
71,232
+0.01(+0.19%)
Nov 27, 2018
5.390
5.470
5.350
5.390
76,257
-0.02(-0.37%)
Nov 26, 2018
5.220
5.530
5.200
5.410
126,043
+0.25(+4.84%)
Nov 23, 2018
5.070
5.280
5.070
5.160
21,600
+0.06(+1.18%)
Nov 21, 2018
5.100
5.100
5.100
0
+0.09(+1.80%)
Nov 20, 2018
4.960
5.200
4.904
5.010
112,334
+0.00(+0.00%)
Nov 19, 2018
5.120
5.210
4.970
5.010
72,816
-0.14(-2.72%)
Nov 16, 2018
5.000
5.180
5.000
5.150
89,500
+0.12(+2.39%)
Nov 15, 2018
4.960
5.070
4.950
5.030
106,974
+0.02(+0.40%)
Nov 14, 2018
5.110
5.130
4.940
5.010
125,966
-0.10(-1.96%)
Nov 13, 2018
5.210
5.350
5.000
5.110
129,737
-0.05(-0.97%)
Nov 12, 2018
5.210
5.260
5.020
5.160
130,091
-0.10(-1.90%)
Nov 09, 2018
5.850
5.850
5.215
5.260
177,400
-0.48(-8.36%)
Nov 08, 2018
5.760
5.927
5.650
5.740
144,804
-0.02(-0.35%)
Nov 07, 2018
5.470
5.798
5.370
5.760
131,314
+0.27(+4.92%)
Nov 06, 2018
5.600
5.650
5.460
5.490
107,378
-0.11(-1.96%)
Nov 05, 2018
5.670
5.790
5.510
5.600
109,762
-0.02(-0.36%)
Nov 02, 2018
5.560
5.710
5.550
5.620
98,700
+0.09(+1.63%)
Nov 01, 2018
5.380
5.670
5.320
5.530
232,245
+0.16(+2.98%)
Oct 31, 2018
5.400
5.400
5.150
5.370
147,060
+0.01(+0.19%)
Oct 30, 2018
5.300
5.480
5.210
5.360
358,774
+0.33(+6.56%)
Oct 29, 2018
5.370
5.370
4.865
5.030
263,482
-0.30(-5.63%)
Oct 26, 2018
5.530
5.580
5.250
5.330
117,400
-0.28(-4.99%)
Oct 25, 2018
5.500
5.790
5.420
5.610
338,684
+0.12(+2.19%)
Oct 24, 2018
5.510
5.530
5.300
5.490
287,226
+0.01(+0.18%)
Oct 23, 2018
5.390
5.610
5.310
5.480
163,981
-0.02(-0.36%)
Oct 22, 2018
5.540
5.540
5.400
5.500
147,706
-0.03(-0.54%)
Oct 19, 2018
5.570
5.620
5.400
5.530
305,300
-0.05(-0.90%)
Oct 18, 2018
5.380
5.660
5.351
5.580
252,830
+0.21(+3.91%)
Oct 17, 2018
5.270
5.560
4.500
5.370
597,776
+0.08(+1.51%)
Oct 16, 2018
5.380
5.410
5.140
5.290
182,947
-0.07(-1.31%)
Oct 15, 2018
5.200
5.410
5.070
5.360
152,436
+0.13(+2.49%)
Oct 12, 2018
5.580
5.630
5.130
5.230
289,600
-0.32(-5.85%)
Oct 11, 2018
5.610
5.650
5.370
5.555
243,053
-0.15(-2.54%)
Oct 10, 2018
5.930
5.990
5.640
5.700
166,754
-0.24(-4.04%)
Oct 09, 2018
5.720
6.005
5.568
5.940
219,638
+0.17(+2.95%)
Oct 08, 2018
5.880
5.970
5.600
5.770
119,175
-0.14(-2.37%)
Oct 05, 2018
5.970
6.200
5.700
5.910
175,000
-0.09(-1.50%)
Oct 04, 2018
6.120
6.120
5.910
6.000
156,024
-0.12(-1.96%)
Oct 03, 2018
6.450
6.450
5.940
6.120
298,817
+0.22(+3.73%)
Oct 02, 2018
5.880
6.090
5.750
5.900
279,481
+0.05(+0.85%)
Oct 01, 2018
6.360
6.450
5.750
5.850
363,562
-0.36(-5.80%)
Sep 28, 2018
6.160
6.340
6.010
6.210
143,900
+0.01(+0.16%)
Sep 27, 2018
6.250
6.330
6.120
6.200
165,905
+0.00(+0.00%)
Sep 26, 2018
6.420
6.490
6.120
6.200
173,159
-0.22(-3.43%)
Sep 25, 2018
6.300
6.560
6.200
6.420
243,990
+0.13(+2.07%)
Sep 24, 2018
6.140
6.500
6.010
6.290
195,674
+0.14(+2.28%)
Sep 21, 2018
6.550
6.680
6.150
6.150
340,600
-0.42(-6.39%)
Sep 20, 2018
6.510
6.719
6.440
6.570
130,253
+0.08(+1.23%)
Sep 19, 2018
6.510
6.580
6.400
6.490
140,522
+0.02(+0.31%)
Sep 18, 2018
6.500
6.525
6.430
6.470
104,968
+0.01(+0.15%)
Sep 17, 2018
6.240
6.490
6.160
6.460
212,066
+0.20(+3.19%)
Sep 14, 2018
6.340
6.490
6.240
6.260
128,200
-0.08(-1.26%)
Sep 13, 2018
6.290
6.490
6.210
6.340
108,764
+0.08(+1.28%)
Sep 12, 2018
6.260
6.330
6.110
6.260
112,956
+0.01(+0.16%)
Sep 11, 2018
6.460
6.580
6.130
6.250
179,191
-0.23(-3.55%)
Sep 10, 2018
6.300
6.480
6.230
6.480
146,726
+0.18(+2.86%)
Sep 07, 2018
6.570
6.600
6.240
6.300
184,100
-0.31(-4.69%)
Sep 06, 2018
6.880
6.960
6.430
6.610
248,989
-0.24(-3.50%)
Sep 05, 2018
6.500
6.930
6.200
6.850
473,202
+0.39(+6.04%)
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
.