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
)
10.44
-0.19 (-1.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2019
4.210
4.230
4.040
4.090
251,157
-0.11(-2.62%)
Feb 27, 2019
4.270
4.350
4.125
4.200
181,373
-0.08(-1.87%)
Feb 26, 2019
4.210
4.360
4.150
4.280
343,966
+0.03(+0.71%)
Feb 25, 2019
4.430
4.482
4.100
4.250
272,470
-0.10(-2.30%)
Feb 22, 2019
4.000
4.390
4.000
4.350
332,400
+0.37(+9.30%)
Feb 21, 2019
4.000
4.060
3.860
3.980
186,094
-0.02(-0.50%)
Feb 20, 2019
4.010
4.140
3.880
4.000
380,650
-0.00(-0.12%)
Feb 19, 2019
4.240
4.330
3.800
4.005
575,368
-0.21(-5.09%)
Feb 15, 2019
3.860
4.410
3.800
4.220
1,012,200
+0.40(+10.47%)
Feb 14, 2019
3.560
3.843
3.520
3.820
436,349
+0.22(+6.11%)
Feb 13, 2019
3.520
3.900
3.430
3.600
1,533,951
+0.12(+3.45%)
Feb 12, 2019
3.000
3.750
3.000
3.480
3,971,852
+0.60(+20.83%)
Feb 11, 2019
2.770
2.900
2.680
2.880
309,944
+0.11(+3.97%)
Feb 08, 2019
2.660
2.860
2.560
2.770
619,600
+0.16(+6.13%)
Feb 07, 2019
2.840
3.040
2.590
2.610
799,618
-0.17(-6.12%)
Feb 06, 2019
2.900
2.900
2.650
2.780
1,549,348
-0.11(-3.81%)
Feb 05, 2019
2.900
2.980
2.850
2.890
186,230
-0.05(-1.70%)
Feb 04, 2019
2.810
3.030
2.800
2.940
284,517
+0.12(+4.26%)
Feb 01, 2019
2.950
3.030
2.690
2.820
647,500
-0.13(-4.41%)
Jan 31, 2019
3.140
3.350
2.840
2.950
579,785
-0.20(-6.35%)
Jan 30, 2019
3.080
3.190
2.911
3.150
342,807
+0.08(+2.61%)
Jan 29, 2019
3.150
3.250
3.055
3.070
222,658
-0.06(-1.92%)
Jan 28, 2019
3.210
3.370
3.110
3.130
446,696
-0.09(-2.80%)
Jan 25, 2019
3.270
3.390
3.170
3.220
229,400
-0.01(-0.31%)
Jan 24, 2019
3.220
3.450
3.130
3.230
567,233
+0.01(+0.31%)
Jan 23, 2019
3.410
3.450
3.160
3.220
284,530
-0.18(-5.29%)
Jan 22, 2019
3.340
3.450
3.295
3.400
228,355
+0.04(+1.19%)
Jan 18, 2019
3.360
3.610
3.340
3.360
229,300
+0.00(+0.00%)
Jan 17, 2019
3.390
3.640
3.340
3.360
362,791
-0.04(-1.18%)
Jan 16, 2019
3.250
3.550
3.230
3.400
564,474
+0.16(+4.94%)
Jan 15, 2019
3.320
3.350
3.200
3.240
253,135
-0.07(-2.11%)
Jan 14, 2019
3.320
3.330
3.130
3.310
265,822
-0.04(-1.19%)
Jan 11, 2019
3.400
3.410
3.250
3.350
179,500
-0.04(-1.18%)
Jan 10, 2019
3.470
3.489
3.320
3.390
206,110
-0.03(-0.88%)
Jan 09, 2019
3.370
3.470
3.270
3.420
236,393
+0.01(+0.29%)
Jan 08, 2019
3.300
3.410
3.200
3.410
528,579
+0.27(+8.60%)
Jan 07, 2019
3.080
3.390
3.000
3.140
524,139
+0.19(+6.44%)
Jan 04, 2019
2.850
2.960
2.810
2.950
218,800
+0.14(+4.98%)
Jan 03, 2019
2.610
3.110
2.610
2.810
421,092
+0.19(+7.25%)
Jan 02, 2019
2.380
2.680
2.340
2.620
260,345
+0.23(+9.62%)
Dec 31, 2018
2.250
2.400
2.240
2.390
234,300
+0.16(+7.17%)
Dec 28, 2018
2.320
2.350
2.130
2.230
349,400
-0.11(-4.70%)
Dec 27, 2018
2.110
2.350
2.080
2.340
508,682
+0.17(+7.83%)
Dec 26, 2018
2.390
2.440
2.160
2.170
484,390
-0.22(-9.21%)
Dec 24, 2018
2.380
2.510
2.300
2.390
362,500
-0.02(-0.83%)
Dec 21, 2018
2.280
2.560
2.220
2.410
694,600
+0.12(+5.24%)
Dec 20, 2018
2.750
2.850
2.130
2.290
1,722,067
-1.92(-45.61%)
Dec 19, 2018
3.960
4.500
3.960
4.210
342,283
+0.20(+4.99%)
Dec 18, 2018
4.500
4.630
3.900
4.010
282,899
-0.44(-9.89%)
Dec 17, 2018
4.660
4.790
4.400
4.450
225,803
-0.08(-1.77%)
Dec 14, 2018
4.820
4.980
4.490
4.530
152,900
-0.30(-6.21%)
Dec 13, 2018
4.770
4.860
4.584
4.830
71,318
+0.08(+1.68%)
Dec 12, 2018
4.790
4.875
4.700
4.750
72,051
-0.02(-0.42%)
Dec 11, 2018
4.460
4.810
4.450
4.770
93,128
+0.32(+7.19%)
Dec 10, 2018
4.710
4.720
4.380
4.450
192,258
-0.29(-6.12%)
Dec 07, 2018
4.940
4.980
4.660
4.740
96,900
-0.19(-3.85%)
Dec 06, 2018
4.930
5.096
4.740
4.930
276,782
-0.01(-0.20%)
Dec 04, 2018
5.220
5.230
4.820
4.940
255,800
-0.32(-6.08%)
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
.