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
)
10.68
+0.19 (+1.81%)
Streaming Delayed Price
Updated: 9:44 AM EDT, Jun 6, 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 (%)
Feb 28, 2018
3.900
3.900
3.750
3.750
14,836
-0.15(-3.85%)
Feb 27, 2018
3.780
3.950
3.756
3.900
49,023
+0.13(+3.45%)
Feb 26, 2018
3.800
3.820
3.710
3.770
18,979
-0.01(-0.26%)
Feb 23, 2018
3.790
3.800
3.630
3.780
33,969
+0.01(+0.27%)
Feb 22, 2018
3.940
3.600
3.770
68,497
-0.12(-3.08%)
Feb 21, 2018
3.850
3.920
3.750
3.890
34,251
+0.03(+0.78%)
Feb 20, 2018
3.880
3.930
3.780
3.860
35,251
-0.03(-0.77%)
Feb 16, 2018
3.890
3.890
3.890
0
-0.05(-1.27%)
Feb 15, 2018
4.100
4.100
3.930
3.940
108,794
-0.08(-1.99%)
Feb 14, 2018
4.000
4.080
3.831
4.020
58,916
+0.07(+1.77%)
Feb 13, 2018
3.830
4.050
3.650
3.950
117,815
+0.12(+3.13%)
Feb 12, 2018
3.850
4.870
3.761
3.830
963,040
+0.12(+3.23%)
Feb 09, 2018
3.690
3.780
3.490
3.710
86,129
+0.07(+1.92%)
Feb 08, 2018
3.830
3.830
3.480
3.640
44,857
-0.17(-4.46%)
Feb 07, 2018
3.870
3.870
3.710
3.810
45,451
+0.01(+0.26%)
Feb 06, 2018
3.480
3.840
3.400
3.800
78,586
+0.30(+8.57%)
Feb 05, 2018
3.600
3.750
3.410
3.500
60,275
-0.21(-5.66%)
Feb 02, 2018
3.780
3.825
3.610
3.710
25,400
-0.07(-1.85%)
Feb 01, 2018
3.690
3.750
3.390
3.780
42,588
+0.06(+1.61%)
Jan 31, 2018
3.810
3.810
3.370
3.720
158,447
-0.10(-2.62%)
Jan 30, 2018
4.090
4.090
3.860
3.820
75,167
-0.21(-5.21%)
Jan 29, 2018
3.990
4.050
3.840
4.030
70,684
+0.09(+2.28%)
Jan 26, 2018
3.840
3.960
3.650
3.940
50,417
+0.14(+3.68%)
Jan 25, 2018
3.690
3.850
3.690
3.800
69,553
+0.14(+3.83%)
Jan 24, 2018
3.670
3.910
3.640
3.660
78,932
-0.01(-0.27%)
Jan 23, 2018
3.620
3.670
3.590
3.670
62,050
+0.09(+2.51%)
Jan 22, 2018
3.540
3.650
3.460
3.580
136,027
+0.04(+1.13%)
Jan 19, 2018
3.700
3.700
3.520
3.540
81,763
-0.12(-3.28%)
Jan 18, 2018
3.610
3.740
3.510
3.660
64,540
+0.08(+2.23%)
Jan 17, 2018
3.620
3.720
3.488
3.580
59,313
+0.00(+0.00%)
Jan 16, 2018
3.600
3.670
3.481
3.580
154,822
+0.01(+0.28%)
Jan 12, 2018
3.570
3.570
3.570
0
-0.12(-3.25%)
Jan 11, 2018
3.390
4.060
3.338
3.690
229,638
+0.32(+9.50%)
Jan 10, 2018
3.460
3.490
3.280
3.370
66,992
-0.07(-2.03%)
Jan 09, 2018
3.340
3.540
3.230
3.440
110,035
+0.14(+4.24%)
Jan 08, 2018
3.290
3.370
3.150
3.300
65,523
+0.07(+2.17%)
Jan 05, 2018
3.260
3.400
3.200
3.230
88,766
-0.06(-1.82%)
Jan 04, 2018
3.210
3.355
3.128
3.290
81,483
+0.08(+2.49%)
Jan 03, 2018
3.330
3.380
3.140
3.210
101,377
-0.09(-2.73%)
Jan 02, 2018
3.220
3.390
3.210
3.300
117,731
+0.09(+2.80%)
Dec 29, 2017
3.210
3.210
3.210
0
+0.13(+4.22%)
Dec 28, 2017
3.180
3.280
3.040
3.080
143,938
-0.06(-1.91%)
Dec 27, 2017
2.910
3.300
2.900
3.140
480,285
+0.21(+7.17%)
Dec 26, 2017
2.680
3.050
2.524
2.930
608,831
+0.29(+10.98%)
Dec 22, 2017
2.520
2.720
2.520
2.640
23,156
+0.11(+4.35%)
Dec 21, 2017
2.590
2.620
2.490
2.530
52,430
-0.06(-2.32%)
Dec 20, 2017
2.526
2.630
2.500
2.590
67,646
+0.01(+0.39%)
Dec 19, 2017
2.690
2.690
2.560
2.580
154,475
-0.11(-4.09%)
Dec 18, 2017
2.640
2.800
2.580
2.690
66,165
+0.06(+2.28%)
Dec 15, 2017
2.470
2.730
2.459
2.630
286,217
+0.15(+6.05%)
Dec 14, 2017
2.510
2.550
2.420
2.480
155,126
-0.05(-1.98%)
Dec 13, 2017
2.575
2.580
2.495
2.530
126,040
-0.05(-1.94%)
Dec 12, 2017
2.560
2.690
2.550
2.580
220,516
-0.03(-1.15%)
Dec 11, 2017
2.760
2.800
2.560
2.610
419,956
-0.15(-5.43%)
Dec 08, 2017
2.700
2.790
2.640
2.760
110,221
+0.05(+1.85%)
Dec 07, 2017
2.750
2.824
2.610
2.710
162,479
-0.04(-1.45%)
Dec 06, 2017
2.810
2.870
2.610
2.750
76,805
-0.03(-1.08%)
Dec 05, 2017
2.720
2.800
2.600
2.780
121,000
+0.01(+0.36%)
Dec 04, 2017
3.000
3.000
2.700
2.770
109,192
-0.21(-7.05%)
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
.