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 (%)
Jul 31, 2019
3.610
3.740
3.600
3.620
544,837
-0.02(-0.55%)
Jul 30, 2019
3.530
3.660
3.490
3.640
397,667
+0.09(+2.54%)
Jul 29, 2019
3.650
3.700
3.500
3.550
462,272
-0.09(-2.47%)
Jul 26, 2019
3.610
3.675
3.580
3.640
531,100
+0.00(+0.00%)
Jul 25, 2019
3.710
3.720
3.630
3.640
229,698
-0.07(-1.89%)
Jul 24, 2019
3.630
3.740
3.530
3.710
608,915
+0.08(+2.20%)
Jul 23, 2019
3.760
3.760
3.620
3.630
552,634
-0.10(-2.68%)
Jul 22, 2019
3.880
3.940
3.710
3.730
450,289
-0.16(-4.11%)
Jul 19, 2019
3.890
3.950
3.870
3.890
555,700
+0.00(+0.00%)
Jul 18, 2019
4.020
4.080
3.860
3.890
662,422
-0.13(-3.23%)
Jul 17, 2019
4.050
4.090
3.950
4.020
313,493
-0.03(-0.74%)
Jul 16, 2019
4.000
4.150
3.980
4.050
391,186
+0.01(+0.25%)
Jul 15, 2019
4.070
4.120
3.980
4.040
539,517
-0.03(-0.74%)
Jul 12, 2019
3.910
4.100
3.850
4.070
633,000
+0.17(+4.36%)
Jul 11, 2019
3.990
4.050
3.900
3.900
420,269
-0.12(-2.99%)
Jul 10, 2019
4.040
4.070
3.860
4.020
690,976
-0.01(-0.25%)
Jul 09, 2019
3.780
4.090
3.710
4.030
1,187,104
+0.24(+6.33%)
Jul 08, 2019
3.590
3.790
3.560
3.790
924,095
+0.20(+5.57%)
Jul 05, 2019
3.720
3.780
3.580
3.590
982,700
-0.13(-3.49%)
Jul 03, 2019
3.860
3.860
3.710
3.720
436,700
-0.14(-3.63%)
Jul 02, 2019
3.700
3.870
3.615
3.860
735,917
+0.17(+4.61%)
Jul 01, 2019
3.920
4.050
3.650
3.690
1,456,990
-0.18(-4.65%)
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%)
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
.