Adma Biologics (NQ: ADMA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	7.960	8.182	7.811	8.090	32,938	+0.20(+2.53%)
Mar 30, 2016	7.810	8.020	7.810	7.890	21,474	+0.01(+0.13%)
Mar 29, 2016	7.670	7.920	7.300	7.880	30,358	+0.15(+1.94%)
Mar 28, 2016	7.560	8.280	7.150	7.730	66,265	+0.44(+6.04%)
Mar 24, 2016	6.290	7.290	7.290	7.290	43,200	+1.08(+17.39%)
Mar 23, 2016	6.010	6.610	6.000	6.210	9,422	+0.03(+0.49%)
Mar 22, 2016	6.040	6.208	6.040	6.180	8,258	+0.20(+3.34%)
Mar 21, 2016	5.750	6.160	5.530	5.980	20,679	+0.19(+3.28%)
Mar 18, 2016	5.260	5.970	5.220	5.790	44,545	+0.66(+12.87%)
Mar 17, 2016	5.090	5.310	4.960	5.130	15,386	+0.11(+2.19%)
Mar 16, 2016	5.120	5.120	5.010	5.020	5,569	-0.10(-1.95%)
Mar 15, 2016	5.100	5.120	4.950	5.120	15,711	+0.07(+1.39%)
Mar 14, 2016	4.980	5.050	4.900	5.050	9,427	+0.11(+2.23%)
Mar 11, 2016	4.970	4.981	4.840	4.940	7,481	-0.11(-2.18%)
Mar 10, 2016	5.070	5.078	4.890	5.050	7,757	+0.04(+0.80%)
Mar 09, 2016	4.810	5.090	4.810	5.010	9,968	+0.10(+2.04%)
Mar 08, 2016	4.820	5.050	4.500	4.910	12,857	-0.04(-0.81%)
Mar 07, 2016	5.500	5.510	4.900	4.950	16,411	-0.12(-2.37%)
Mar 04, 2016	5.060	5.100	4.800	5.070	16,384	+0.05(+1.00%)
Mar 03, 2016	4.990	5.090	4.930	5.020	6,778	+0.08(+1.62%)
Mar 02, 2016	4.930	4.950	4.810	4.940	9,988	+0.05(+1.02%)
Mar 01, 2016	5.200	5.200	4.860	4.890	18,206	+0.14(+2.95%)
Feb 29, 2016	4.240	4.970	4.240	4.750	46,202	+0.60(+14.46%)
Feb 26, 2016	4.565	4.565	4.150	4.150	33,321	-0.24(-5.47%)
Feb 25, 2016	4.596	4.596	4.370	4.390	11,055	-0.05(-1.13%)
Feb 24, 2016	4.390	4.560	4.370	4.440	19,036	+0.02(+0.45%)
Feb 23, 2016	4.520	4.550	4.360	4.420	17,234	-0.08(-1.78%)
Feb 22, 2016	4.400	4.655	4.360	4.500	44,532	+0.14(+3.21%)
Feb 19, 2016	4.270	4.580	4.270	4.360	77,260	+0.10(+2.35%)
Feb 18, 2016	4.400	4.410	4.260	4.260	36,406	-0.24(-5.33%)
Feb 17, 2016	4.426	4.550	4.390	4.500	30,400	+0.10(+2.29%)
Feb 16, 2016	4.450	4.610	4.390	4.399	14,080	-0.01(-0.24%)
Feb 12, 2016	4.440	4.410	4.410	4.410	25,400	+0.07(+1.61%)
Feb 11, 2016	4.550	4.600	4.340	4.340	56,187	-0.31(-6.67%)
Feb 10, 2016	4.490	4.670	4.420	4.650	51,454	+0.21(+4.73%)
Feb 09, 2016	4.970	5.309	4.431	4.440	45,628	-0.57(-11.38%)
Feb 08, 2016	6.810	6.810	4.810	5.010	26,854	-0.53(-9.57%)
Feb 05, 2016	5.580	5.590	5.500	5.540	15,229	-0.04(-0.81%)
Feb 04, 2016	5.670	5.700	5.510	5.585	10,869	-0.01(-0.27%)
Feb 03, 2016	5.830	5.830	5.520	5.600	7,216	-0.19(-3.28%)
Feb 02, 2016	5.950	6.050	5.750	5.790	18,522	-0.22(-3.66%)
Feb 01, 2016	6.875	6.875	5.820	6.010	23,831	-0.03(-0.42%)
Jan 29, 2016	6.000	6.070	5.900	6.035	63,214	+0.08(+1.26%)
Jan 28, 2016	6.090	6.150	5.860	5.960	43,416	-0.08(-1.32%)
Jan 27, 2016	6.450	6.630	6.040	6.040	54,827	-0.33(-5.18%)
Jan 26, 2016	6.190	6.470	6.060	6.370	20,571	+0.22(+3.58%)
Jan 25, 2016	6.130	6.690	6.010	6.150	19,342	+0.06(+0.99%)
Jan 22, 2016	6.200	6.200	6.055	6.090	10,166	+0.09(+1.50%)
Jan 21, 2016	6.010	6.119	6.000	6.000	12,349	-0.03(-0.41%)
Jan 20, 2016	5.950	6.120	5.920	6.025	24,587	+0.12(+1.95%)
Jan 19, 2016	6.140	6.140	5.900	5.910	35,976	-0.16(-2.64%)
Jan 15, 2016	6.038	6.070	6.070	6.070	3,600	+0.02(+0.33%)
Jan 14, 2016	6.350	6.350	5.810	6.050	39,692	-0.32(-5.02%)
Jan 13, 2016	6.850	6.850	6.370	6.370	12,209	-0.34(-5.07%)
Jan 12, 2016	6.660	6.800	6.650	6.710	11,849	+0.02(+0.30%)
Jan 11, 2016	7.150	7.150	6.400	6.690	30,374	-0.46(-6.43%)
Jan 08, 2016	7.620	7.620	6.969	7.150	42,948	-0.47(-6.17%)
Jan 07, 2016	7.700	7.728	7.500	7.620	18,207	-0.03(-0.39%)
Jan 06, 2016	7.830	7.849	7.640	7.650	20,667	-0.27(-3.47%)
Jan 05, 2016	7.870	8.140	7.870	7.925	2,815	+0.04(+0.57%)

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.