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
)
10.03
+0.22 (+2.24%)
Streaming Delayed Price
Updated: 3:13 PM EDT, Jun 4, 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 (%)
Dec 31, 2019
3.910
4.070
3.910
4.000
911,200
+0.08(+2.04%)
Dec 30, 2019
3.950
3.970
3.880
3.920
612,209
-0.03(-0.76%)
Dec 27, 2019
4.040
4.040
3.890
3.950
475,500
-0.10(-2.47%)
Dec 26, 2019
4.080
4.149
3.980
4.050
587,026
-0.04(-0.98%)
Dec 24, 2019
4.200
4.200
4.080
4.090
236,300
-0.13(-3.08%)
Dec 23, 2019
4.280
4.290
4.160
4.220
666,325
-0.01(-0.24%)
Dec 20, 2019
4.210
4.250
4.060
4.230
1,430,400
+0.06(+1.44%)
Dec 19, 2019
4.170
4.260
4.110
4.170
677,618
+0.02(+0.48%)
Dec 18, 2019
4.080
4.220
4.050
4.150
644,527
+0.09(+2.22%)
Dec 17, 2019
4.040
4.100
3.850
4.060
775,929
+0.08(+2.01%)
Dec 16, 2019
4.130
4.130
3.900
3.980
967,775
-0.10(-2.45%)
Dec 13, 2019
4.130
4.184
4.060
4.080
474,200
-0.06(-1.45%)
Dec 12, 2019
4.170
4.200
4.060
4.140
601,811
-0.03(-0.72%)
Dec 11, 2019
4.090
4.180
4.050
4.170
585,604
+0.08(+1.96%)
Dec 10, 2019
4.110
4.165
4.050
4.090
776,357
-0.06(-1.45%)
Dec 09, 2019
4.300
4.390
4.122
4.150
609,024
-0.17(-3.94%)
Dec 06, 2019
4.170
4.350
4.070
4.320
834,500
+0.19(+4.60%)
Dec 05, 2019
4.250
4.350
4.080
4.130
742,880
-0.10(-2.36%)
Dec 04, 2019
4.400
4.430
4.180
4.230
906,438
-0.13(-2.98%)
Dec 03, 2019
4.620
4.770
4.310
4.360
829,538
-0.33(-7.04%)
Dec 02, 2019
4.780
4.790
4.520
4.690
406,737
-0.06(-1.26%)
Nov 29, 2019
4.650
4.950
4.650
4.750
294,300
+0.04(+0.85%)
Nov 27, 2019
4.570
4.730
4.500
4.710
711,400
+0.14(+3.06%)
Nov 26, 2019
4.380
4.570
4.375
4.570
713,065
+0.14(+3.16%)
Nov 25, 2019
4.530
4.580
4.400
4.430
599,219
-0.05(-1.12%)
Nov 22, 2019
4.490
4.540
4.420
4.480
488,400
+0.02(+0.45%)
Nov 21, 2019
4.300
4.520
4.240
4.460
791,864
+0.14(+3.24%)
Nov 20, 2019
4.320
4.590
4.210
4.320
1,253,781
+0.02(+0.47%)
Nov 19, 2019
4.090
4.360
4.060
4.300
602,567
+0.23(+5.65%)
Nov 18, 2019
4.150
4.161
3.940
4.070
684,265
-0.07(-1.69%)
Nov 15, 2019
4.060
4.200
3.950
4.140
639,000
+0.09(+2.22%)
Nov 14, 2019
4.320
4.350
4.020
4.050
834,260
-0.28(-6.47%)
Nov 13, 2019
4.160
4.450
4.150
4.330
545,736
+0.14(+3.34%)
Nov 12, 2019
4.400
4.470
4.180
4.190
811,916
-0.20(-4.56%)
Nov 11, 2019
4.250
4.470
4.170
4.390
716,374
+0.08(+1.86%)
Nov 08, 2019
4.610
4.640
4.250
4.310
940,100
-0.21(-4.65%)
Nov 07, 2019
5.040
5.080
4.480
4.520
1,295,570
-0.46(-9.24%)
Nov 06, 2019
5.150
5.230
4.880
4.980
725,315
-0.16(-3.11%)
Nov 05, 2019
5.150
5.220
5.070
5.140
353,304
-0.01(-0.19%)
Nov 04, 2019
5.000
5.250
4.970
5.150
613,258
+0.18(+3.62%)
Nov 01, 2019
4.890
5.050
4.830
4.970
369,500
+0.08(+1.64%)
Oct 31, 2019
4.890
4.920
4.720
4.890
356,113
-0.02(-0.41%)
Oct 30, 2019
4.940
5.030
4.780
4.910
430,267
-0.03(-0.61%)
Oct 29, 2019
4.760
5.150
4.690
4.940
632,723
+0.18(+3.78%)
Oct 28, 2019
4.770
4.900
4.700
4.760
422,391
-0.01(-0.21%)
Oct 25, 2019
4.680
4.860
4.630
4.770
309,200
+0.09(+1.92%)
Oct 24, 2019
4.700
4.800
4.570
4.680
410,965
-0.03(-0.64%)
Oct 23, 2019
4.730
4.800
4.550
4.710
526,255
-0.07(-1.46%)
Oct 22, 2019
4.920
5.030
4.450
4.780
881,003
+0.01(+0.21%)
Oct 21, 2019
4.480
4.890
4.350
4.770
753,016
+0.29(+6.47%)
Oct 18, 2019
4.430
4.490
4.310
4.480
427,500
+0.06(+1.36%)
Oct 17, 2019
4.360
4.780
4.350
4.420
929,929
+0.08(+1.84%)
Oct 16, 2019
4.180
4.440
4.150
4.340
758,834
+0.17(+4.08%)
Oct 15, 2019
3.930
4.260
3.900
4.170
836,135
+0.26(+6.65%)
Oct 14, 2019
3.950
4.020
3.880
3.910
291,879
-0.04(-1.14%)
Oct 11, 2019
3.950
4.060
3.913
3.955
604,900
+0.06(+1.41%)
Oct 10, 2019
3.860
3.970
3.819
3.900
442,386
+0.01(+0.26%)
Oct 09, 2019
3.970
4.000
3.770
3.890
442,107
-0.07(-1.77%)
Oct 08, 2019
4.020
4.090
3.880
3.960
597,706
-0.13(-3.18%)
Oct 07, 2019
4.130
4.180
3.980
4.090
660,525
-0.05(-1.21%)
Oct 04, 2019
4.170
4.194
4.040
4.140
706,000
-0.02(-0.48%)
Oct 03, 2019
4.430
4.440
4.150
4.160
1,616,702
-0.26(-5.88%)
Oct 02, 2019
4.410
4.495
4.300
4.420
993,769
-0.03(-0.67%)
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
.