Adma Biologics (NQ: ADMA )

6.600 -0.140 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 2.170 2.170 2.070 2.140 1,572,665 -0.03(-1.38%)
Jul 28, 2022 2.160 2.190 2.070 2.170 2,120,820 +0.01(+0.46%)
Jul 27, 2022 2.150 2.170 2.055 2.160 1,161,221 +0.03(+1.41%)
Jul 26, 2022 2.160 2.205 2.120 2.130 918,649 -0.06(-2.74%)
Jul 25, 2022 2.160 2.200 2.110 2.190 991,600 +0.02(+0.92%)
Jul 22, 2022 2.250 2.260 2.160 2.170 943,088 -0.07(-3.13%)
Jul 21, 2022 2.250 2.270 2.185 2.240 1,082,621 -0.02(-0.88%)
Jul 20, 2022 2.160 2.270 2.160 2.260 1,421,331 +0.09(+4.15%)
Jul 19, 2022 2.140 2.210 2.115 2.170 955,974 +0.08(+3.83%)
Jul 18, 2022 2.330 2.330 2.040 2.090 3,564,188 -0.21(-9.13%)
Jul 15, 2022 2.260 2.380 2.180 2.300 3,830,997 +0.08(+3.60%)
Jul 14, 2022 2.220 2.265 2.180 2.220 1,542,166 -0.05(-2.20%)
Jul 13, 2022 2.180 2.305 2.180 2.270 1,514,528 +0.03(+1.34%)
Jul 12, 2022 2.220 2.260 2.190 2.240 1,595,644 +0.00(+0.00%)
Jul 11, 2022 2.300 2.350 2.230 2.240 2,667,743 -0.07(-3.03%)
Jul 08, 2022 2.230 2.340 2.210 2.310 2,651,057 +0.06(+2.67%)
Jul 07, 2022 2.150 2.310 2.100 2.250 2,984,864 +0.07(+3.21%)
Jul 06, 2022 2.130 2.220 2.120 2.180 2,040,920 +0.05(+2.35%)
Jul 05, 2022 1.980 2.140 1.980 2.130 2,027,502 +0.10(+4.93%)
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.