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%)

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.