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%)

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.