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 (%)
Jul 31, 2023	4.050	4.180	4.010	4.150	2,226,155	+0.12(+2.98%)
Jul 28, 2023	3.920	4.130	3.900	4.030	2,345,456	+0.13(+3.33%)
Jul 27, 2023	3.930	3.940	3.850	3.900	1,402,860	+0.01(+0.26%)
Jul 26, 2023	3.780	3.910	3.740	3.890	2,363,286	+0.18(+4.85%)
Jul 25, 2023	3.730	3.775	3.690	3.710	895,521	-0.02(-0.54%)
Jul 24, 2023	3.830	3.830	3.695	3.730	1,498,878	-0.09(-2.36%)
Jul 21, 2023	3.790	3.820	3.765	3.820	1,332,635	+0.06(+1.60%)
Jul 20, 2023	3.750	3.788	3.720	3.760	1,321,082	+0.02(+0.53%)
Jul 19, 2023	3.630	3.920	3.630	3.740	2,555,961	+0.17(+4.76%)
Jul 18, 2023	3.570	3.620	3.530	3.570	1,252,443	-0.02(-0.56%)
Jul 17, 2023	3.560	3.640	3.555	3.590	1,304,984	+0.02(+0.56%)
Jul 14, 2023	3.480	3.630	3.460	3.570	1,353,865	+0.08(+2.29%)
Jul 13, 2023	3.500	3.535	3.425	3.490	2,517,690	+0.02(+0.58%)
Jul 12, 2023	3.590	3.590	3.450	3.470	2,049,095	-0.08(-2.25%)
Jul 11, 2023	3.690	3.695	3.530	3.550	1,458,688	-0.14(-3.79%)
Jul 10, 2023	3.590	3.700	3.580	3.690	1,241,882	+0.08(+2.22%)
Jul 07, 2023	3.530	3.660	3.530	3.610	1,095,424	+0.09(+2.56%)
Jul 06, 2023	3.580	3.605	3.500	3.520	1,590,481	-0.10(-2.76%)
Jul 05, 2023	3.630	3.665	3.540	3.620	1,527,754	-0.05(-1.36%)

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.