Adma Biologics (NQ: ADMA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	3.350	3.960	3.220	3.790	1,641,900	+0.50(+15.20%)
Mar 28, 2019	3.540	3.560	3.280	3.290	854,250	-0.31(-8.61%)
Mar 27, 2019	3.400	3.550	3.220	3.600	824,844	+0.25(+7.46%)
Mar 26, 2019	3.400	3.830	3.300	3.350	1,031,040	+0.05(+1.52%)
Mar 25, 2019	3.350	3.390	3.090	3.300	1,025,662	-0.01(-0.30%)
Mar 22, 2019	3.550	3.640	3.290	3.310	624,500	-0.19(-5.43%)
Mar 21, 2019	3.950	3.950	3.410	3.500	1,222,308	-0.40(-10.26%)
Mar 20, 2019	4.040	4.130	3.870	3.900	383,392	-0.07(-1.76%)
Mar 19, 2019	4.270	4.360	3.940	3.970	600,358	-0.27(-6.37%)
Mar 18, 2019	4.020	4.340	4.000	4.240	610,699	+0.25(+6.27%)
Mar 15, 2019	3.920	4.090	3.900	3.990	776,700	+0.06(+1.53%)
Mar 14, 2019	3.970	4.030	3.900	3.930	386,024	+0.04(+1.03%)
Mar 13, 2019	3.980	3.990	3.870	3.890	182,595	-0.04(-1.02%)
Mar 12, 2019	3.910	4.020	3.870	3.930	204,343	+0.04(+1.03%)
Mar 11, 2019	4.030	4.170	3.890	3.890	186,307	-0.12(-2.99%)
Mar 08, 2019	3.970	4.040	3.870	4.010	227,500	+0.06(+1.52%)
Mar 07, 2019	4.160	4.170	3.940	3.950	523,483	-0.22(-5.28%)
Mar 06, 2019	4.130	4.210	3.890	4.170	643,296	+0.02(+0.48%)
Mar 05, 2019	4.240	4.250	4.060	4.150	152,245	-0.11(-2.58%)
Mar 04, 2019	4.200	4.360	4.050	4.260	344,011	+0.09(+2.16%)
Mar 01, 2019	4.090	4.170	4.020	4.170	171,500	+0.08(+1.96%)
Feb 28, 2019	4.210	4.230	4.040	4.090	251,157	-0.11(-2.62%)
Feb 27, 2019	4.270	4.350	4.125	4.200	181,373	-0.08(-1.87%)
Feb 26, 2019	4.210	4.360	4.150	4.280	343,966	+0.03(+0.71%)
Feb 25, 2019	4.430	4.482	4.100	4.250	272,470	-0.10(-2.30%)
Feb 22, 2019	4.000	4.390	4.000	4.350	332,400	+0.37(+9.30%)
Feb 21, 2019	4.000	4.060	3.860	3.980	186,094	-0.02(-0.50%)
Feb 20, 2019	4.010	4.140	3.880	4.000	380,650	-0.00(-0.12%)
Feb 19, 2019	4.240	4.330	3.800	4.005	575,368	-0.21(-5.09%)
Feb 15, 2019	3.860	4.410	3.800	4.220	1,012,200	+0.40(+10.47%)
Feb 14, 2019	3.560	3.843	3.520	3.820	436,349	+0.22(+6.11%)
Feb 13, 2019	3.520	3.900	3.430	3.600	1,533,951	+0.12(+3.45%)
Feb 12, 2019	3.000	3.750	3.000	3.480	3,971,852	+0.60(+20.83%)
Feb 11, 2019	2.770	2.900	2.680	2.880	309,944	+0.11(+3.97%)
Feb 08, 2019	2.660	2.860	2.560	2.770	619,600	+0.16(+6.13%)
Feb 07, 2019	2.840	3.040	2.590	2.610	799,618	-0.17(-6.12%)
Feb 06, 2019	2.900	2.900	2.650	2.780	1,549,348	-0.11(-3.81%)
Feb 05, 2019	2.900	2.980	2.850	2.890	186,230	-0.05(-1.70%)
Feb 04, 2019	2.810	3.030	2.800	2.940	284,517	+0.12(+4.26%)
Feb 01, 2019	2.950	3.030	2.690	2.820	647,500	-0.13(-4.41%)
Jan 31, 2019	3.140	3.350	2.840	2.950	579,785	-0.20(-6.35%)
Jan 30, 2019	3.080	3.190	2.911	3.150	342,807	+0.08(+2.61%)
Jan 29, 2019	3.150	3.250	3.055	3.070	222,658	-0.06(-1.92%)
Jan 28, 2019	3.210	3.370	3.110	3.130	446,696	-0.09(-2.80%)
Jan 25, 2019	3.270	3.390	3.170	3.220	229,400	-0.01(-0.31%)
Jan 24, 2019	3.220	3.450	3.130	3.230	567,233	+0.01(+0.31%)
Jan 23, 2019	3.410	3.450	3.160	3.220	284,530	-0.18(-5.29%)
Jan 22, 2019	3.340	3.450	3.295	3.400	228,355	+0.04(+1.19%)
Jan 18, 2019	3.360	3.610	3.340	3.360	229,300	+0.00(+0.00%)
Jan 17, 2019	3.390	3.640	3.340	3.360	362,791	-0.04(-1.18%)
Jan 16, 2019	3.250	3.550	3.230	3.400	564,474	+0.16(+4.94%)
Jan 15, 2019	3.320	3.350	3.200	3.240	253,135	-0.07(-2.11%)
Jan 14, 2019	3.320	3.330	3.130	3.310	265,822	-0.04(-1.19%)
Jan 11, 2019	3.400	3.410	3.250	3.350	179,500	-0.04(-1.18%)
Jan 10, 2019	3.470	3.489	3.320	3.390	206,110	-0.03(-0.88%)
Jan 09, 2019	3.370	3.470	3.270	3.420	236,393	+0.01(+0.29%)
Jan 08, 2019	3.300	3.410	3.200	3.410	528,579	+0.27(+8.60%)
Jan 07, 2019	3.080	3.390	3.000	3.140	524,139	+0.19(+6.44%)
Jan 04, 2019	2.850	2.960	2.810	2.950	218,800	+0.14(+4.98%)
Jan 03, 2019	2.610	3.110	2.610	2.810	421,092	+0.19(+7.25%)

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.