Adma Biologics (NQ: ADMA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	4.450	4.520	4.370	4.480	631,600	+0.06(+1.36%)
Aug 29, 2019	4.330	4.450	4.320	4.420	700,731	+0.10(+2.31%)
Aug 28, 2019	4.180	4.440	4.180	4.320	966,667	+0.14(+3.35%)
Aug 27, 2019	4.400	4.450	4.080	4.180	1,013,709	-0.17(-3.91%)
Aug 26, 2019	4.070	4.460	4.050	4.350	1,084,395	+0.31(+7.67%)
Aug 23, 2019	4.030	4.165	3.998	4.040	515,700	-0.04(-0.98%)
Aug 22, 2019	4.160	4.200	3.970	4.080	628,617	+0.02(+0.49%)
Aug 21, 2019	4.100	4.150	3.940	4.060	735,167	+0.00(+0.00%)
Aug 20, 2019	4.100	4.180	3.960	4.060	553,949	-0.04(-0.98%)
Aug 19, 2019	4.020	4.110	3.940	4.100	473,367	+0.15(+3.80%)
Aug 16, 2019	3.900	4.070	3.900	3.950	625,800	+0.05(+1.28%)
Aug 15, 2019	3.940	3.975	3.770	3.900	541,259	-0.02(-0.51%)
Aug 14, 2019	3.800	3.960	3.720	3.920	464,367	+0.06(+1.55%)
Aug 13, 2019	3.710	3.860	3.660	3.860	755,640	+0.15(+4.04%)
Aug 12, 2019	3.530	3.860	3.480	3.710	957,776	+0.23(+6.61%)
Aug 09, 2019	3.460	3.640	3.460	3.480	412,800	+0.01(+0.29%)
Aug 08, 2019	3.490	3.630	3.390	3.470	569,544	+0.12(+3.58%)
Aug 07, 2019	3.130	3.370	3.030	3.350	573,528	+0.16(+5.02%)
Aug 06, 2019	3.270	3.370	3.110	3.190	783,789	-0.07(-2.15%)
Aug 05, 2019	3.450	3.460	3.250	3.260	642,650	-0.22(-6.32%)
Aug 02, 2019	3.530	3.570	3.470	3.480	447,900	-0.07(-1.97%)
Aug 01, 2019	3.610	3.650	3.520	3.550	479,167	-0.07(-1.93%)
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%)

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.