Indicators

Adma Biologics (NQ: ADMA )

6.635 +0.055 (+0.84%)

Streaming Delayed Price Updated: 12:18 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	1.750	1.790	1.730	1.750	1,646,237	+0.01(+0.57%)
May 27, 2021	1.710	1.760	1.700	1.740	2,526,696	+0.02(+1.16%)
May 26, 2021	1.620	1.720	1.610	1.720	2,061,798	+0.08(+4.88%)
May 25, 2021	1.710	1.720	1.630	1.640	2,572,590	-0.07(-4.09%)
May 24, 2021	1.760	1.770	1.690	1.710	2,114,140	-0.05(-2.84%)
May 21, 2021	1.780	1.815	1.740	1.760	1,521,805	+0.00(+0.00%)
May 20, 2021	1.770	1.805	1.720	1.760	1,681,785	+0.00(+0.00%)
May 19, 2021	1.760	1.770	1.710	1.760	1,762,201	-0.01(-0.56%)
May 18, 2021	1.740	1.840	1.740	1.770	2,147,477	+0.04(+2.31%)
May 17, 2021	1.720	1.820	1.710	1.730	2,912,131	+0.01(+0.58%)
May 14, 2021	1.630	1.790	1.610	1.720	2,925,150	+0.10(+6.17%)
May 13, 2021	1.700	1.740	1.600	1.620	4,058,724	-0.05(-2.99%)
May 12, 2021	1.720	1.760	1.670	1.670	3,302,376	-0.06(-3.47%)
May 11, 2021	1.620	1.755	1.610	1.730	3,194,073	+0.06(+3.59%)
May 10, 2021	1.720	1.730	1.630	1.670	2,883,599	-0.07(-4.02%)
May 07, 2021	1.680	1.830	1.660	1.740	5,066,707	+0.10(+6.10%)
May 06, 2021	1.760	1.770	1.620	1.640	4,155,634	-0.11(-6.29%)
May 05, 2021	1.870	1.880	1.730	1.750	3,636,427	-0.10(-5.41%)
May 04, 2021	1.880	1.880	1.780	1.850	4,480,819	-0.06(-3.14%)

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.