Adma Biologics (NQ: ADMA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		4.600	4.600	4.600	0	-0.06(-1.29%)
Mar 28, 2018	5.020	5.020	4.570	4.660	176,325	-0.36(-7.17%)
Mar 27, 2018	5.200	5.220	4.970	5.020	131,664	-0.19(-3.65%)
Mar 26, 2018	5.130	5.280	4.850	5.210	136,456	+0.06(+1.17%)
Mar 23, 2018	5.130	5.375	5.070	5.150	223,651	+0.04(+0.78%)
Mar 22, 2018	4.990	5.240	4.895	5.110	122,768	+0.14(+2.82%)
Mar 21, 2018	4.850	5.199	4.800	4.970	148,758	+0.11(+2.26%)
Mar 20, 2018	4.800	4.946	4.620	4.860	197,052	+0.08(+1.67%)
Mar 19, 2018	4.520	4.800	4.470	4.780	615,165	+0.26(+5.75%)
Mar 16, 2018	4.470	4.600	4.470	4.520	170,375	+0.03(+0.67%)
Mar 15, 2018	4.560	4.560	4.470	4.490	43,299	-0.04(-0.88%)
Mar 14, 2018	4.480	4.560	4.360	4.530	75,057	+0.07(+1.57%)
Mar 13, 2018	4.300	4.500	4.290	4.460	145,996	+0.16(+3.72%)
Mar 12, 2018	4.370	4.370	4.040	4.300	102,465	-0.03(-0.69%)
Mar 09, 2018	4.500	4.500	4.240	4.330	89,389	-0.12(-2.70%)
Mar 08, 2018	4.350	4.463	4.096	4.450	175,997	+0.22(+5.20%)
Mar 07, 2018	3.910	4.250	3.890	4.230	181,948	+0.32(+8.18%)
Mar 06, 2018	3.890	4.010	3.851	3.910	141,450	+0.07(+1.82%)
Mar 05, 2018	3.900	3.980	3.810	3.840	42,117	-0.08(-2.04%)
Mar 02, 2018	3.870	4.000	3.730	3.920	49,900	+0.06(+1.55%)
Mar 01, 2018	3.770	3.969	3.721	3.860	63,274	+0.11(+2.93%)
Feb 28, 2018	3.900	3.900	3.750	3.750	14,836	-0.15(-3.85%)
Feb 27, 2018	3.780	3.950	3.756	3.900	49,023	+0.13(+3.45%)
Feb 26, 2018	3.800	3.820	3.710	3.770	18,979	-0.01(-0.26%)
Feb 23, 2018	3.790	3.800	3.630	3.780	33,969	+0.01(+0.27%)
Feb 22, 2018		3.940	3.600	3.770	68,497	-0.12(-3.08%)
Feb 21, 2018	3.850	3.920	3.750	3.890	34,251	+0.03(+0.78%)
Feb 20, 2018	3.880	3.930	3.780	3.860	35,251	-0.03(-0.77%)
Feb 16, 2018		3.890	3.890	3.890	0	-0.05(-1.27%)
Feb 15, 2018	4.100	4.100	3.930	3.940	108,794	-0.08(-1.99%)
Feb 14, 2018	4.000	4.080	3.831	4.020	58,916	+0.07(+1.77%)
Feb 13, 2018	3.830	4.050	3.650	3.950	117,815	+0.12(+3.13%)
Feb 12, 2018	3.850	4.870	3.761	3.830	963,040	+0.12(+3.23%)
Feb 09, 2018	3.690	3.780	3.490	3.710	86,129	+0.07(+1.92%)
Feb 08, 2018	3.830	3.830	3.480	3.640	44,857	-0.17(-4.46%)
Feb 07, 2018	3.870	3.870	3.710	3.810	45,451	+0.01(+0.26%)
Feb 06, 2018	3.480	3.840	3.400	3.800	78,586	+0.30(+8.57%)
Feb 05, 2018	3.600	3.750	3.410	3.500	60,275	-0.21(-5.66%)
Feb 02, 2018	3.780	3.825	3.610	3.710	25,400	-0.07(-1.85%)
Feb 01, 2018	3.690	3.750	3.390	3.780	42,588	+0.06(+1.61%)
Jan 31, 2018	3.810	3.810	3.370	3.720	158,447	-0.10(-2.62%)
Jan 30, 2018	4.090	4.090	3.860	3.820	75,167	-0.21(-5.21%)
Jan 29, 2018	3.990	4.050	3.840	4.030	70,684	+0.09(+2.28%)
Jan 26, 2018	3.840	3.960	3.650	3.940	50,417	+0.14(+3.68%)
Jan 25, 2018	3.690	3.850	3.690	3.800	69,553	+0.14(+3.83%)
Jan 24, 2018	3.670	3.910	3.640	3.660	78,932	-0.01(-0.27%)
Jan 23, 2018	3.620	3.670	3.590	3.670	62,050	+0.09(+2.51%)
Jan 22, 2018	3.540	3.650	3.460	3.580	136,027	+0.04(+1.13%)
Jan 19, 2018	3.700	3.700	3.520	3.540	81,763	-0.12(-3.28%)
Jan 18, 2018	3.610	3.740	3.510	3.660	64,540	+0.08(+2.23%)
Jan 17, 2018	3.620	3.720	3.488	3.580	59,313	+0.00(+0.00%)
Jan 16, 2018	3.600	3.670	3.481	3.580	154,822	+0.01(+0.28%)
Jan 12, 2018		3.570	3.570	3.570	0	-0.12(-3.25%)
Jan 11, 2018	3.390	4.060	3.338	3.690	229,638	+0.32(+9.50%)
Jan 10, 2018	3.460	3.490	3.280	3.370	66,992	-0.07(-2.03%)
Jan 09, 2018	3.340	3.540	3.230	3.440	110,035	+0.14(+4.24%)
Jan 08, 2018	3.290	3.370	3.150	3.300	65,523	+0.07(+2.17%)
Jan 05, 2018	3.260	3.400	3.200	3.230	88,766	-0.06(-1.82%)
Jan 04, 2018	3.210	3.355	3.128	3.290	81,483	+0.08(+2.49%)
Jan 03, 2018	3.330	3.380	3.140	3.210	101,377	-0.09(-2.73%)

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.