Indicators

Adma Biologics (NQ: ADMA )

6.460 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	2.180	2.270	2.150	2.220	2,750,300	+0.05(+2.30%)
Jan 28, 2021	2.300	2.300	2.160	2.170	3,304,785	-0.09(-3.98%)
Jan 27, 2021	2.420	2.460	2.240	2.260	4,598,080	-0.20(-8.13%)
Jan 26, 2021	2.560	2.570	2.440	2.460	4,336,950	-0.01(-0.40%)
Jan 25, 2021	2.450	2.500	2.350	2.470	4,475,659	+0.04(+1.65%)
Jan 22, 2021	2.390	2.430	2.330	2.430	2,757,500	+0.01(+0.41%)
Jan 21, 2021	2.440	2.450	2.310	2.420	2,974,038	+0.04(+1.68%)
Jan 20, 2021	2.300	2.470	2.290	2.380	6,906,262	+0.14(+6.25%)
Jan 19, 2021	2.170	2.380	2.100	2.240	14,072,230	+0.18(+8.74%)
Jan 15, 2021	2.110	2.140	2.050	2.060	2,262,500	-0.05(-2.37%)
Jan 14, 2021	2.090	2.120	2.050	2.110	2,321,109	+0.05(+2.43%)
Jan 13, 2021	2.110	2.110	2.050	2.060	2,742,427	-0.05(-2.37%)
Jan 12, 2021	2.100	2.120	2.070	2.110	2,461,234	-0.01(-0.47%)
Jan 11, 2021	2.140	2.150	2.070	2.120	2,572,324	-0.02(-0.93%)
Jan 08, 2021	2.170	2.175	2.090	2.140	2,658,500	-0.01(-0.47%)
Jan 07, 2021	2.120	2.200	2.100	2.150	2,742,629	+0.07(+3.37%)
Jan 06, 2021	2.150	2.220	2.040	2.080	3,944,881	-0.07(-3.26%)
Jan 05, 2021	2.130	2.190	2.110	2.150	2,830,940	+0.04(+1.90%)

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.