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 (%)
Jun 28, 2019
3.760
4.000
3.690
3.870
1,631,900
+0.13(+3.48%)
Jun 27, 2019
3.610
3.760
3.570
3.740
444,820
+0.15(+4.18%)
Jun 26, 2019
3.640
3.700
3.540
3.590
530,724
-0.04(-1.10%)
Jun 25, 2019
3.700
3.710
3.560
3.630
561,495
-0.06(-1.63%)
Jun 24, 2019
3.680
3.720
3.550
3.690
424,253
+0.01(+0.27%)
Jun 21, 2019
3.640
3.700
3.570
3.680
864,800
+0.03(+0.82%)
Jun 20, 2019
3.660
3.770
3.590
3.650
620,146
+0.02(+0.55%)
Jun 19, 2019
3.760
3.810
3.600
3.630
895,092
-0.12(-3.20%)
Jun 18, 2019
3.850
3.850
3.720
3.750
707,032
-0.07(-1.83%)
Jun 17, 2019
3.780
3.908
3.750
3.820
616,727
+0.05(+1.33%)
Jun 14, 2019
3.890
3.990
3.650
3.770
876,100
-0.07(-1.82%)
Jun 13, 2019
3.550
3.850
3.530
3.840
924,488
+0.32(+9.09%)
Jun 12, 2019
3.580
3.580
3.480
3.520
823,744
-0.10(-2.76%)
Jun 11, 2019
3.800
3.810
3.460
3.620
1,896,377
-0.15(-3.98%)
Jun 10, 2019
3.830
3.910
3.650
3.770
1,078,922
-0.01(-0.26%)
Jun 07, 2019
3.810
3.850
3.530
3.780
1,385,900
+0.01(+0.27%)
Jun 06, 2019
4.000
4.140
3.630
3.770
4,393,970
-0.54(-12.53%)
Jun 05, 2019
4.440
4.440
4.230
4.310
632,752
-0.08(-1.82%)
Jun 04, 2019
4.310
4.440
4.150
4.390
854,833
+0.19(+4.52%)
Jun 03, 2019
4.180
4.230
4.010
4.200
871,523
+0.05(+1.20%)
May 31, 2019
4.310
4.390
4.140
4.150
944,300
-0.23(-5.25%)
May 30, 2019
4.370
4.450
4.250
4.380
576,085
-0.01(-0.23%)
May 29, 2019
4.400
4.510
4.350
4.390
928,700
-0.07(-1.57%)
May 28, 2019
4.570
4.720
4.410
4.460
1,133,246
-0.14(-3.04%)
May 24, 2019
4.730
4.730
4.370
4.600
1,244,300
-0.10(-2.13%)
May 23, 2019
4.720
4.740
4.600
4.700
954,303
+0.00(+0.00%)
May 22, 2019
4.450
4.740
4.340
4.700
1,444,935
+0.36(+8.29%)
May 21, 2019
4.250
4.350
4.200
4.340
1,097,583
+0.16(+3.83%)
May 20, 2019
4.090
4.230
4.050
4.180
1,090,769
+0.15(+3.72%)
May 17, 2019
4.170
4.380
4.030
4.030
3,811,800
-0.19(-4.50%)
May 16, 2019
4.080
4.500
4.000
4.220
2,171,816
-0.23(-5.17%)
May 15, 2019
4.340
4.490
4.220
4.450
808,642
+0.05(+1.14%)
May 14, 2019
4.780
4.820
4.360
4.400
1,475,140
-0.35(-7.37%)
May 13, 2019
4.770
4.840
4.560
4.750
834,081
-0.20(-4.04%)
May 10, 2019
5.240
5.420
4.870
4.950
2,697,600
-0.22(-4.26%)
May 09, 2019
4.880
5.270
4.865
5.170
836,515
+0.15(+2.99%)
May 08, 2019
4.820
5.100
4.730
5.020
778,068
+0.22(+4.58%)
May 07, 2019
4.730
4.850
4.710
4.800
410,780
+0.01(+0.21%)
May 06, 2019
4.780
4.990
4.720
4.790
870,957
-0.08(-1.64%)
May 03, 2019
4.480
4.940
4.480
4.870
754,900
+0.41(+9.19%)
May 02, 2019
4.430
4.590
4.320
4.460
482,766
-0.02(-0.45%)
May 01, 2019
4.620
4.630
4.470
4.480
366,007
-0.15(-3.24%)
Apr 30, 2019
4.690
4.700
4.470
4.630
307,914
-0.04(-0.86%)
Apr 29, 2019
4.700
4.780
4.620
4.670
339,723
-0.03(-0.64%)
Apr 26, 2019
4.650
4.720
4.530
4.700
303,900
+0.04(+0.86%)
Apr 25, 2019
4.750
4.770
4.620
4.660
306,238
-0.12(-2.51%)
Apr 24, 2019
4.710
4.900
4.580
4.780
484,191
+0.05(+1.06%)
Apr 23, 2019
4.500
4.840
4.380
4.730
801,486
+0.15(+3.28%)
Apr 22, 2019
4.570
4.620
4.400
4.580
481,034
-0.04(-0.87%)
Apr 18, 2019
4.640
4.700
4.470
4.620
613,400
-0.06(-1.28%)
Apr 17, 2019
4.830
4.900
4.500
4.680
1,198,098
-0.17(-3.51%)
Apr 16, 2019
4.930
4.970
4.680
4.850
905,864
-0.10(-2.02%)
Apr 15, 2019
5.000
5.020
4.660
4.950
1,017,045
+0.02(+0.41%)
Apr 12, 2019
4.970
5.022
4.800
4.930
786,900
-0.04(-0.80%)
Apr 11, 2019
5.200
5.360
4.880
4.970
1,259,926
-0.27(-5.15%)
Apr 10, 2019
5.050
5.240
5.010
5.240
657,105
+0.13(+2.54%)
Apr 09, 2019
5.100
5.190
5.000
5.110
547,540
-0.03(-0.58%)
Apr 08, 2019
4.850
5.240
4.810
5.140
1,028,379
+0.06(+1.18%)
Apr 05, 2019
5.220
5.270
5.013
5.080
878,400
-0.11(-2.12%)
Apr 04, 2019
5.220
5.290
5.000
5.190
1,255,702
+0.07(+1.37%)
Apr 03, 2019
5.160
5.250
4.780
5.120
3,471,499
+0.06(+1.19%)
Apr 02, 2019
6.260
6.310
5.010
5.060
24,949,314
+0.99(+24.32%)
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
.