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
)
10.78
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2016
7.960
8.182
7.811
8.090
32,938
+0.20(+2.53%)
Mar 30, 2016
7.810
8.020
7.810
7.890
21,474
+0.01(+0.13%)
Mar 29, 2016
7.670
7.920
7.300
7.880
30,358
+0.15(+1.94%)
Mar 28, 2016
7.560
8.280
7.150
7.730
66,265
+0.44(+6.04%)
Mar 24, 2016
6.290
7.290
7.290
7.290
43,200
+1.08(+17.39%)
Mar 23, 2016
6.010
6.610
6.000
6.210
9,422
+0.03(+0.49%)
Mar 22, 2016
6.040
6.208
6.040
6.180
8,258
+0.20(+3.34%)
Mar 21, 2016
5.750
6.160
5.530
5.980
20,679
+0.19(+3.28%)
Mar 18, 2016
5.260
5.970
5.220
5.790
44,545
+0.66(+12.87%)
Mar 17, 2016
5.090
5.310
4.960
5.130
15,386
+0.11(+2.19%)
Mar 16, 2016
5.120
5.120
5.010
5.020
5,569
-0.10(-1.95%)
Mar 15, 2016
5.100
5.120
4.950
5.120
15,711
+0.07(+1.39%)
Mar 14, 2016
4.980
5.050
4.900
5.050
9,427
+0.11(+2.23%)
Mar 11, 2016
4.970
4.981
4.840
4.940
7,481
-0.11(-2.18%)
Mar 10, 2016
5.070
5.078
4.890
5.050
7,757
+0.04(+0.80%)
Mar 09, 2016
4.810
5.090
4.810
5.010
9,968
+0.10(+2.04%)
Mar 08, 2016
4.820
5.050
4.500
4.910
12,857
-0.04(-0.81%)
Mar 07, 2016
5.500
5.510
4.900
4.950
16,411
-0.12(-2.37%)
Mar 04, 2016
5.060
5.100
4.800
5.070
16,384
+0.05(+1.00%)
Mar 03, 2016
4.990
5.090
4.930
5.020
6,778
+0.08(+1.62%)
Mar 02, 2016
4.930
4.950
4.810
4.940
9,988
+0.05(+1.02%)
Mar 01, 2016
5.200
5.200
4.860
4.890
18,206
+0.14(+2.95%)
Feb 29, 2016
4.240
4.970
4.240
4.750
46,202
+0.60(+14.46%)
Feb 26, 2016
4.565
4.565
4.150
4.150
33,321
-0.24(-5.47%)
Feb 25, 2016
4.596
4.596
4.370
4.390
11,055
-0.05(-1.13%)
Feb 24, 2016
4.390
4.560
4.370
4.440
19,036
+0.02(+0.45%)
Feb 23, 2016
4.520
4.550
4.360
4.420
17,234
-0.08(-1.78%)
Feb 22, 2016
4.400
4.655
4.360
4.500
44,532
+0.14(+3.21%)
Feb 19, 2016
4.270
4.580
4.270
4.360
77,260
+0.10(+2.35%)
Feb 18, 2016
4.400
4.410
4.260
4.260
36,406
-0.24(-5.33%)
Feb 17, 2016
4.426
4.550
4.390
4.500
30,400
+0.10(+2.29%)
Feb 16, 2016
4.450
4.610
4.390
4.399
14,080
-0.01(-0.24%)
Feb 12, 2016
4.440
4.410
4.410
4.410
25,400
+0.07(+1.61%)
Feb 11, 2016
4.550
4.600
4.340
4.340
56,187
-0.31(-6.67%)
Feb 10, 2016
4.490
4.670
4.420
4.650
51,454
+0.21(+4.73%)
Feb 09, 2016
4.970
5.309
4.431
4.440
45,628
-0.57(-11.38%)
Feb 08, 2016
6.810
6.810
4.810
5.010
26,854
-0.53(-9.57%)
Feb 05, 2016
5.580
5.590
5.500
5.540
15,229
-0.04(-0.81%)
Feb 04, 2016
5.670
5.700
5.510
5.585
10,869
-0.01(-0.27%)
Feb 03, 2016
5.830
5.830
5.520
5.600
7,216
-0.19(-3.28%)
Feb 02, 2016
5.950
6.050
5.750
5.790
18,522
-0.22(-3.66%)
Feb 01, 2016
6.875
6.875
5.820
6.010
23,831
-0.03(-0.42%)
Jan 29, 2016
6.000
6.070
5.900
6.035
63,214
+0.08(+1.26%)
Jan 28, 2016
6.090
6.150
5.860
5.960
43,416
-0.08(-1.32%)
Jan 27, 2016
6.450
6.630
6.040
6.040
54,827
-0.33(-5.18%)
Jan 26, 2016
6.190
6.470
6.060
6.370
20,571
+0.22(+3.58%)
Jan 25, 2016
6.130
6.690
6.010
6.150
19,342
+0.06(+0.99%)
Jan 22, 2016
6.200
6.200
6.055
6.090
10,166
+0.09(+1.50%)
Jan 21, 2016
6.010
6.119
6.000
6.000
12,349
-0.03(-0.41%)
Jan 20, 2016
5.950
6.120
5.920
6.025
24,587
+0.12(+1.95%)
Jan 19, 2016
6.140
6.140
5.900
5.910
35,976
-0.16(-2.64%)
Jan 15, 2016
6.038
6.070
6.070
6.070
3,600
+0.02(+0.33%)
Jan 14, 2016
6.350
6.350
5.810
6.050
39,692
-0.32(-5.02%)
Jan 13, 2016
6.850
6.850
6.370
6.370
12,209
-0.34(-5.07%)
Jan 12, 2016
6.660
6.800
6.650
6.710
11,849
+0.02(+0.30%)
Jan 11, 2016
7.150
7.150
6.400
6.690
30,374
-0.46(-6.43%)
Jan 08, 2016
7.620
7.620
6.969
7.150
42,948
-0.47(-6.17%)
Jan 07, 2016
7.700
7.728
7.500
7.620
18,207
-0.03(-0.39%)
Jan 06, 2016
7.830
7.849
7.640
7.650
20,667
-0.27(-3.47%)
Jan 05, 2016
7.870
8.140
7.870
7.925
2,815
+0.04(+0.57%)
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
.