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
)
10.63
-0.15 (-1.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 29, 2017
2.940
3.090
2.910
3.080
25,454
+0.16(+5.48%)
Sep 28, 2017
3.190
3.236
2.800
2.920
60,271
-0.35(-10.70%)
Sep 27, 2017
3.260
3.320
3.100
3.270
28,546
-0.03(-0.91%)
Sep 26, 2017
3.300
3.325
3.267
3.300
5,939
-0.02(-0.60%)
Sep 25, 2017
3.349
3.350
3.280
3.320
6,475
+0.00(+0.00%)
Sep 22, 2017
3.160
3.320
3.150
3.320
7,597
+0.07(+2.15%)
Sep 21, 2017
3.300
3.320
3.192
3.250
2,380
-0.04(-1.22%)
Sep 20, 2017
3.090
3.290
3.090
3.290
10,090
+0.20(+6.47%)
Sep 19, 2017
3.310
3.410
3.020
3.090
31,222
-0.26(-7.76%)
Sep 18, 2017
3.300
3.590
3.300
3.350
37,609
+0.07(+2.13%)
Sep 15, 2017
3.250
3.550
3.250
3.280
34,979
-0.01(-0.30%)
Sep 14, 2017
3.580
3.650
3.180
3.290
52,381
-0.26(-7.32%)
Sep 13, 2017
3.670
3.790
3.510
3.550
33,526
-0.16(-4.31%)
Sep 12, 2017
3.640
3.750
3.460
3.710
14,959
+0.16(+4.51%)
Sep 11, 2017
3.480
3.600
3.400
3.550
23,232
+0.12(+3.50%)
Sep 08, 2017
3.580
3.868
3.400
3.430
191,008
-0.19(-5.25%)
Sep 07, 2017
3.570
3.700
3.500
3.620
41,610
+0.02(+0.56%)
Sep 06, 2017
3.600
3.610
3.510
3.600
17,681
+0.04(+1.12%)
Sep 05, 2017
3.420
3.620
3.420
3.560
13,732
+0.10(+2.89%)
Sep 01, 2017
3.620
3.620
3.260
3.460
32,996
+0.01(+0.29%)
Aug 31, 2017
3.388
3.590
3.350
3.450
26,942
-0.04(-1.15%)
Aug 30, 2017
3.312
3.550
3.270
3.490
35,715
+0.19(+5.76%)
Aug 29, 2017
3.000
3.320
3.000
3.300
30,735
+0.34(+11.49%)
Aug 28, 2017
3.090
3.190
2.950
2.960
25,220
-0.09(-2.95%)
Aug 25, 2017
3.070
3.180
2.950
3.050
8,866
-0.06(-1.93%)
Aug 24, 2017
3.010
3.130
2.870
3.110
11,854
+0.12(+4.01%)
Aug 23, 2017
2.910
3.028
2.777
2.990
14,564
+0.10(+3.46%)
Aug 22, 2017
2.812
2.923
2.801
2.890
9,417
+0.13(+4.71%)
Aug 21, 2017
3.050
3.110
2.670
2.760
102,426
-0.28(-9.21%)
Aug 18, 2017
3.150
3.160
3.000
3.040
13,959
-0.03(-0.98%)
Aug 17, 2017
3.100
3.190
3.010
3.070
16,485
+0.02(+0.66%)
Aug 16, 2017
3.040
3.080
3.011
3.050
7,465
-0.02(-0.65%)
Aug 15, 2017
2.924
3.071
2.924
3.070
4,105
+0.11(+3.72%)
Aug 14, 2017
2.850
3.170
2.850
2.960
27,031
+0.02(+0.68%)
Aug 11, 2017
2.950
3.040
2.760
2.940
36,784
+0.03(+1.03%)
Aug 10, 2017
3.110
3.110
2.810
2.910
43,131
-0.13(-4.28%)
Aug 09, 2017
3.110
3.190
2.950
3.040
114,289
-0.12(-3.80%)
Aug 08, 2017
3.139
3.270
3.139
3.160
15,323
-0.04(-1.25%)
Aug 07, 2017
3.230
3.310
3.100
3.200
57,572
-0.15(-4.48%)
Aug 04, 2017
3.439
3.439
3.150
3.350
28,869
+0.05(+1.52%)
Aug 03, 2017
3.470
3.590
3.150
3.300
67,882
-0.17(-4.90%)
Aug 02, 2017
3.130
3.470
3.120
3.470
26,895
+0.30(+9.45%)
Aug 01, 2017
3.400
3.580
3.110
3.171
116,120
-0.28(-8.10%)
Jul 31, 2017
3.400
3.520
3.340
3.450
15,905
+0.08(+2.37%)
Jul 28, 2017
3.670
3.760
3.310
3.370
129,216
-0.26(-7.16%)
Jul 27, 2017
3.720
3.750
3.410
3.630
75,558
-0.05(-1.36%)
Jul 26, 2017
3.610
3.792
3.560
3.680
19,234
+0.04(+1.10%)
Jul 25, 2017
3.710
3.770
3.640
3.640
27,637
-0.05(-1.36%)
Jul 24, 2017
3.521
3.761
3.521
3.690
29,512
+0.13(+3.65%)
Jul 21, 2017
3.830
3.830
3.550
3.560
101,251
-0.05(-1.39%)
Jul 20, 2017
3.730
3.810
3.580
3.610
49,688
-0.10(-2.70%)
Jul 19, 2017
3.830
3.620
3.710
85,857
+0.02(+0.54%)
Jul 18, 2017
3.710
3.790
3.610
3.690
25,193
-0.03(-0.81%)
Jul 17, 2017
3.550
3.890
3.550
3.720
40,495
+0.22(+6.29%)
Jul 14, 2017
3.250
3.500
3.250
3.500
393,124
+0.20(+6.06%)
Jul 13, 2017
3.300
3.380
3.253
3.300
85,736
+0.05(+1.54%)
Jul 12, 2017
3.200
3.350
3.030
3.250
797,077
+0.02(+0.62%)
Jul 11, 2017
3.480
3.480
3.230
3.230
60,279
-0.22(-6.38%)
Jul 10, 2017
3.510
3.553
3.430
3.450
10,088
-0.05(-1.43%)
Jul 07, 2017
3.550
3.610
3.481
3.500
10,766
-0.09(-2.49%)
Jul 06, 2017
3.500
3.630
3.450
3.589
16,732
+0.11(+3.14%)
Jul 05, 2017
3.720
3.720
3.430
3.480
20,709
-0.26(-6.95%)
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
.