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
)
10.09
+0.28 (+2.85%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2015
8.890
8.890
8.000
8.410
6,984
+0.05(+0.54%)
Apr 29, 2015
8.510
8.620
8.030
8.365
25,678
-0.14(-1.70%)
Apr 28, 2015
8.820
8.820
8.318
8.510
13,977
-0.12(-1.39%)
Apr 27, 2015
9.000
9.000
8.330
8.630
13,449
-0.37(-4.11%)
Apr 24, 2015
9.000
9.000
8.730
9.000
9,010
+0.00(+0.00%)
Apr 23, 2015
8.820
9.000
8.730
9.000
10,524
+0.02(+0.25%)
Apr 22, 2015
9.100
9.100
8.890
8.977
4,194
-0.03(-0.36%)
Apr 21, 2015
9.200
9.200
9.010
9.010
6,840
-0.02(-0.22%)
Apr 20, 2015
9.000
9.170
8.960
9.030
7,363
-0.12(-1.31%)
Apr 17, 2015
9.190
9.190
9.020
9.150
1,525
+0.02(+0.22%)
Apr 16, 2015
9.070
9.130
8.940
9.130
1,829
+0.19(+2.13%)
Apr 15, 2015
9.310
9.370
8.930
8.940
21,329
-0.07(-0.78%)
Apr 14, 2015
9.220
9.220
9.000
9.010
2,023
-0.02(-0.22%)
Apr 13, 2015
9.286
9.302
8.990
9.030
14,242
-0.10(-1.10%)
Apr 10, 2015
9.490
9.490
9.030
9.130
21,221
-0.26(-2.76%)
Apr 09, 2015
9.300
9.530
8.640
9.389
3,794
+0.21(+2.28%)
Apr 08, 2015
9.040
9.400
9.000
9.180
2,522
-0.15(-1.61%)
Apr 07, 2015
9.250
9.490
9.050
9.330
4,592
+0.07(+0.76%)
Apr 06, 2015
9.440
9.440
8.590
9.260
8,018
+0.00(+0.00%)
Apr 02, 2015
9.250
9.260
9.260
9.260
39,600
-0.07(-0.75%)
Apr 01, 2015
9.580
9.658
9.030
9.330
21,915
-0.47(-4.80%)
Mar 31, 2015
9.900
9.900
9.060
9.800
12,084
+0.63(+6.87%)
Mar 30, 2015
9.225
9.330
9.130
9.170
7,565
+0.02(+0.22%)
Mar 27, 2015
9.190
9.250
9.150
9.150
5,005
-0.08(-0.87%)
Mar 26, 2015
9.253
9.429
9.210
9.230
5,389
+0.07(+0.76%)
Mar 25, 2015
9.800
9.997
9.160
9.160
42,176
-0.69(-6.96%)
Mar 24, 2015
9.620
9.990
9.538
9.845
25,574
+0.38(+4.07%)
Mar 23, 2015
9.230
9.750
9.110
9.460
40,336
+0.39(+4.30%)
Mar 20, 2015
9.090
9.770
9.070
9.070
60,558
+0.15(+1.68%)
Mar 19, 2015
8.500
9.422
8.320
8.920
90,288
+0.72(+8.85%)
Mar 18, 2015
7.890
8.195
7.800
8.195
41,136
+0.29(+3.73%)
Mar 17, 2015
7.990
8.100
7.850
7.900
65,397
-0.09(-1.13%)
Mar 16, 2015
8.500
8.500
7.760
7.990
53,095
+0.24(+3.10%)
Mar 13, 2015
8.340
8.340
7.570
7.750
217,098
-0.47(-5.72%)
Mar 12, 2015
8.600
8.600
8.000
8.220
26,065
-0.38(-4.42%)
Mar 11, 2015
9.160
9.180
8.570
8.600
43,975
-0.76(-8.12%)
Mar 10, 2015
8.860
9.430
8.860
9.360
9,501
+0.18(+1.96%)
Mar 09, 2015
9.210
9.300
9.030
9.180
8,026
-0.03(-0.33%)
Mar 06, 2015
9.300
9.559
9.070
9.210
17,402
-0.39(-4.06%)
Mar 05, 2015
9.770
9.770
9.350
9.600
13,249
+0.23(+2.45%)
Mar 04, 2015
9.650
9.650
9.300
9.370
7,634
+0.02(+0.21%)
Mar 03, 2015
9.450
9.483
9.260
9.350
17,779
-0.15(-1.58%)
Mar 02, 2015
9.850
9.980
9.440
9.500
6,538
-0.04(-0.42%)
Feb 27, 2015
9.770
9.800
9.450
9.540
8,834
-0.04(-0.42%)
Feb 26, 2015
10.00
10.46
9.380
9.580
36,855
-0.47(-4.68%)
Feb 25, 2015
10.05
10.15
9.850
10.05
11,025
+0.00(+0.00%)
Feb 24, 2015
10.40
10.60
10.00
10.05
21,175
-0.35(-3.37%)
Feb 23, 2015
11.28
11.28
10.38
10.40
84,872
-0.08(-0.76%)
Feb 20, 2015
10.11
10.58
10.11
10.48
4,943
+0.09(+0.87%)
Feb 19, 2015
10.23
10.49
10.12
10.39
2,926
-0.13(-1.24%)
Feb 18, 2015
10.61
10.64
10.07
10.52
7,584
-0.11(-1.03%)
Feb 17, 2015
10.60
10.70
10.18
10.63
3,771
+0.20(+1.92%)
Feb 13, 2015
10.58
10.43
10.43
10.43
8,600
-0.14(-1.32%)
Feb 12, 2015
10.70
11.04
10.55
10.57
4,057
-0.13(-1.21%)
Feb 11, 2015
11.00
11.04
10.55
10.70
13,689
+0.20(+1.90%)
Feb 10, 2015
10.25
10.70
10.25
10.50
9,126
-0.06(-0.57%)
Feb 09, 2015
10.87
10.92
10.56
10.56
4,201
+0.00(+0.00%)
Feb 06, 2015
10.85
10.87
10.46
10.56
15,769
-0.42(-3.83%)
Feb 05, 2015
10.99
10.99
10.94
10.98
300
-0.01(-0.09%)
Feb 03, 2015
11.04
10.99
10.99
10.99
90
+0.14(+1.29%)
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
.