Adma Biologics (NQ: ADMA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	5.380	5.480	5.230	5.270	135,100	-0.14(-2.59%)
Nov 29, 2018	5.400	5.490	5.340	5.410	75,256	+0.01(+0.19%)
Nov 28, 2018	5.420	5.490	5.260	5.400	71,232	+0.01(+0.19%)
Nov 27, 2018	5.390	5.470	5.350	5.390	76,257	-0.02(-0.37%)
Nov 26, 2018	5.220	5.530	5.200	5.410	126,043	+0.25(+4.84%)
Nov 23, 2018	5.070	5.280	5.070	5.160	21,600	+0.06(+1.18%)
Nov 21, 2018		5.100	5.100	5.100	0	+0.09(+1.80%)
Nov 20, 2018	4.960	5.200	4.904	5.010	112,334	+0.00(+0.00%)
Nov 19, 2018	5.120	5.210	4.970	5.010	72,816	-0.14(-2.72%)
Nov 16, 2018	5.000	5.180	5.000	5.150	89,500	+0.12(+2.39%)
Nov 15, 2018	4.960	5.070	4.950	5.030	106,974	+0.02(+0.40%)
Nov 14, 2018	5.110	5.130	4.940	5.010	125,966	-0.10(-1.96%)
Nov 13, 2018	5.210	5.350	5.000	5.110	129,737	-0.05(-0.97%)
Nov 12, 2018	5.210	5.260	5.020	5.160	130,091	-0.10(-1.90%)
Nov 09, 2018	5.850	5.850	5.215	5.260	177,400	-0.48(-8.36%)
Nov 08, 2018	5.760	5.927	5.650	5.740	144,804	-0.02(-0.35%)
Nov 07, 2018	5.470	5.798	5.370	5.760	131,314	+0.27(+4.92%)
Nov 06, 2018	5.600	5.650	5.460	5.490	107,378	-0.11(-1.96%)
Nov 05, 2018	5.670	5.790	5.510	5.600	109,762	-0.02(-0.36%)
Nov 02, 2018	5.560	5.710	5.550	5.620	98,700	+0.09(+1.63%)
Nov 01, 2018	5.380	5.670	5.320	5.530	232,245	+0.16(+2.98%)
Oct 31, 2018	5.400	5.400	5.150	5.370	147,060	+0.01(+0.19%)
Oct 30, 2018	5.300	5.480	5.210	5.360	358,774	+0.33(+6.56%)
Oct 29, 2018	5.370	5.370	4.865	5.030	263,482	-0.30(-5.63%)
Oct 26, 2018	5.530	5.580	5.250	5.330	117,400	-0.28(-4.99%)
Oct 25, 2018	5.500	5.790	5.420	5.610	338,684	+0.12(+2.19%)
Oct 24, 2018	5.510	5.530	5.300	5.490	287,226	+0.01(+0.18%)
Oct 23, 2018	5.390	5.610	5.310	5.480	163,981	-0.02(-0.36%)
Oct 22, 2018	5.540	5.540	5.400	5.500	147,706	-0.03(-0.54%)
Oct 19, 2018	5.570	5.620	5.400	5.530	305,300	-0.05(-0.90%)
Oct 18, 2018	5.380	5.660	5.351	5.580	252,830	+0.21(+3.91%)
Oct 17, 2018	5.270	5.560	4.500	5.370	597,776	+0.08(+1.51%)
Oct 16, 2018	5.380	5.410	5.140	5.290	182,947	-0.07(-1.31%)
Oct 15, 2018	5.200	5.410	5.070	5.360	152,436	+0.13(+2.49%)
Oct 12, 2018	5.580	5.630	5.130	5.230	289,600	-0.32(-5.85%)
Oct 11, 2018	5.610	5.650	5.370	5.555	243,053	-0.15(-2.54%)
Oct 10, 2018	5.930	5.990	5.640	5.700	166,754	-0.24(-4.04%)
Oct 09, 2018	5.720	6.005	5.568	5.940	219,638	+0.17(+2.95%)
Oct 08, 2018	5.880	5.970	5.600	5.770	119,175	-0.14(-2.37%)
Oct 05, 2018	5.970	6.200	5.700	5.910	175,000	-0.09(-1.50%)
Oct 04, 2018	6.120	6.120	5.910	6.000	156,024	-0.12(-1.96%)
Oct 03, 2018	6.450	6.450	5.940	6.120	298,817	+0.22(+3.73%)
Oct 02, 2018	5.880	6.090	5.750	5.900	279,481	+0.05(+0.85%)
Oct 01, 2018	6.360	6.450	5.750	5.850	363,562	-0.36(-5.80%)
Sep 28, 2018	6.160	6.340	6.010	6.210	143,900	+0.01(+0.16%)
Sep 27, 2018	6.250	6.330	6.120	6.200	165,905	+0.00(+0.00%)
Sep 26, 2018	6.420	6.490	6.120	6.200	173,159	-0.22(-3.43%)
Sep 25, 2018	6.300	6.560	6.200	6.420	243,990	+0.13(+2.07%)
Sep 24, 2018	6.140	6.500	6.010	6.290	195,674	+0.14(+2.28%)
Sep 21, 2018	6.550	6.680	6.150	6.150	340,600	-0.42(-6.39%)
Sep 20, 2018	6.510	6.719	6.440	6.570	130,253	+0.08(+1.23%)
Sep 19, 2018	6.510	6.580	6.400	6.490	140,522	+0.02(+0.31%)
Sep 18, 2018	6.500	6.525	6.430	6.470	104,968	+0.01(+0.15%)
Sep 17, 2018	6.240	6.490	6.160	6.460	212,066	+0.20(+3.19%)
Sep 14, 2018	6.340	6.490	6.240	6.260	128,200	-0.08(-1.26%)
Sep 13, 2018	6.290	6.490	6.210	6.340	108,764	+0.08(+1.28%)
Sep 12, 2018	6.260	6.330	6.110	6.260	112,956	+0.01(+0.16%)
Sep 11, 2018	6.460	6.580	6.130	6.250	179,191	-0.23(-3.55%)
Sep 10, 2018	6.300	6.480	6.230	6.480	146,726	+0.18(+2.86%)
Sep 07, 2018	6.570	6.600	6.240	6.300	184,100	-0.31(-4.69%)
Sep 06, 2018	6.880	6.960	6.430	6.610	248,989	-0.24(-3.50%)
Sep 05, 2018	6.500	6.930	6.200	6.850	473,202	+0.39(+6.04%)

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.