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 (%)
Feb 28, 2022	1.560	1.630	1.560	1.610	844,448	+0.01(+0.63%)
Feb 25, 2022	1.610	1.600	1.570	1.600	1,292,005	+0.03(+1.91%)
Feb 24, 2022	1.410	1.570	1.380	1.570	2,251,245	+0.03(+1.95%)
Feb 23, 2022	1.540	1.565	1.530	1.540	1,387,197	+0.00(+0.00%)
Feb 22, 2022	1.570	1.600	1.540	1.540	1,220,874	-0.06(-3.75%)
Feb 18, 2022				1.600	0	-0.05(-3.03%)
Feb 17, 2022	1.620	1.690	1.600	1.650	1,838,793	+0.01(+0.61%)
Feb 16, 2022	1.670	1.675	1.630	1.640	1,483,757	-0.03(-1.80%)
Feb 15, 2022	1.680	1.700	1.650	1.670	1,562,262	+0.04(+2.45%)
Feb 14, 2022	1.655	1.670	1.595	1.630	1,194,915	-0.01(-0.61%)
Feb 11, 2022	1.710	1.715	1.620	1.640	1,418,842	-0.05(-2.96%)
Feb 10, 2022	1.630	1.745	1.610	1.690	3,779,353	+0.02(+1.20%)
Feb 09, 2022	1.640	1.695	1.640	1.670	1,513,581	+0.03(+1.83%)
Feb 08, 2022	1.690	1.690	1.600	1.640	1,895,004	-0.04(-2.38%)
Feb 07, 2022	1.600	1.700	1.570	1.680	2,847,659	+0.08(+5.00%)
Feb 04, 2022	1.570	1.620	1.550	1.600	3,401,163	+0.06(+3.90%)
Feb 03, 2022	1.550			1.540	3,433,138	-0.03(-1.91%)
Feb 02, 2022	1.620	1.620	1.520	1.570	2,598,114	-0.04(-2.48%)

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.