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 (%)
Apr 29, 2022	1.890	1.970	1.820	1.840	4,336,606	-0.05(-2.65%)
Apr 28, 2022	1.980	1.980	1.790	1.890	4,425,164	-0.09(-4.55%)
Apr 27, 2022	1.890	1.990	1.880	1.980	1,869,656	+0.06(+3.13%)
Apr 26, 2022	1.940	1.980	1.890	1.920	1,341,069	-0.05(-2.54%)
Apr 25, 2022	1.960	2.020	1.900	1.970	2,005,340	-0.02(-1.01%)
Apr 22, 2022	2.000	2.030	1.930	1.990	1,949,506	-0.02(-1.00%)
Apr 21, 2022	2.100	2.155	2.000	2.010	3,033,448	-0.07(-3.37%)
Apr 20, 2022	2.030	2.085	1.985	2.080	1,396,249	+0.03(+1.46%)
Apr 19, 2022	1.980	2.090	1.980	2.050	2,126,133	+0.05(+2.50%)
Apr 18, 2022	2.000	2.050	1.940	2.000	1,801,392	-0.01(-0.50%)
Apr 14, 2022	2.010	2.070	2.010	2.010	1,375,101	-0.02(-0.99%)
Apr 13, 2022	2.000	2.080	1.960	2.030	1,656,783	+0.03(+1.50%)
Apr 12, 2022	1.960	2.090	1.940	2.000	2,144,785	+0.02(+1.01%)
Apr 11, 2022	1.990	2.040	1.910	1.980	2,287,332	-0.07(-3.41%)
Apr 08, 2022	2.120	2.130	2.030	2.050	1,603,567	-0.07(-3.30%)
Apr 07, 2022	2.040	2.150	2.030	2.120	3,842,700	+0.07(+3.41%)
Apr 06, 2022	2.050	2.070	2.000	2.050	3,006,860	-0.04(-1.91%)
Apr 05, 2022	2.030	2.127	2.005	2.090	4,313,736	+0.06(+2.96%)
Apr 04, 2022	1.940	2.088	1.885	2.030	5,588,363	+0.13(+6.84%)

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.