Indicators

Adma Biologics (NQ: ADMA )

6.550 +0.110 (+1.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	1.360	1.465		1.450	1,947,961	+0.07(+5.07%)
Jan 28, 2022	1.350	1.385	1.300	1.380	958,328	+0.02(+1.47%)
Jan 27, 2022	1.420	1.430	1.350	1.360	1,085,352	-0.06(-4.23%)
Jan 26, 2022	1.490	1.500	1.405	1.420	2,072,656	-0.05(-3.40%)
Jan 25, 2022	1.380	1.480	1.370	1.470	1,494,677	+0.08(+5.76%)
Jan 24, 2022	1.380	1.420	1.310	1.390	2,279,573	-0.06(-4.14%)
Jan 21, 2022	1.430	1.470	1.380	1.450	1,895,191	+0.02(+1.40%)
Jan 20, 2022	1.450	1.540	1.430	1.430	2,478,336	+0.01(+0.70%)
Jan 19, 2022	1.440	1.525	1.400	1.420	2,844,904	+0.05(+3.65%)
Jan 18, 2022	1.390	1.401	1.353	1.370	1,360,086	-0.03(-2.14%)
Jan 14, 2022				1.400	0	+0.10(+7.69%)
Jan 13, 2022	1.260	1.320	1.260	1.300	695,839	+0.02(+1.56%)
Jan 12, 2022	1.350	1.360	1.280	1.280	687,142	-0.07(-5.19%)
Jan 11, 2022	1.340	1.400	1.340	1.350	598,161	+0.01(+0.75%)
Jan 10, 2022	1.310	1.355	1.280	1.340	946,501	+0.01(+0.75%)
Jan 07, 2022	1.290	1.350	1.285	1.330	831,853	+0.02(+1.53%)
Jan 06, 2022	1.290	1.340	1.280	1.310	790,472	+0.00(+0.00%)
Jan 05, 2022	1.450	1.450	1.285	1.310	1,758,591	-0.12(-8.39%)
Jan 04, 2022	1.470	1.490	1.420	1.430	1,755,827	-0.04(-2.72%)

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.