Adma Biologics (NQ: ADMA )

2.430 USD +0.010 (+0.41%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 14,072,205 +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%)
Jan 04, 2021 2.020 2.120 1.980 2.110 4,140,631 +0.16(+8.21%)
Dec 31, 2020 1.950 1.950 1.950 1,498,423 -0.06(-2.99%)
Dec 30, 2020 1.990 2.040 1.990 2.010 1,498,423 +0.05(+2.55%)
Dec 29, 2020 2.080 2.100 1.950 1.960 4,139,636 -0.11(-5.31%)
Dec 28, 2020 2.150 2.160 2.070 2.070 3,997,217 -0.08(-3.72%)
Dec 24, 2020 2.190 2.200 2.110 2.150 2,257,300 -0.04(-1.83%)
Dec 23, 2020 2.190 2.220 2.130 2.190 2,726,586 -0.03(-1.35%)
Dec 22, 2020 2.270 2.280 2.170 2.220 3,199,989 -0.03(-1.33%)
Dec 21, 2020 2.140 2.280 2.110 2.250 6,149,291 +0.19(+9.22%)
Dec 18, 2020 2.150 2.160 2.060 2.060 4,550,700 -0.08(-3.74%)
Dec 17, 2020 2.160 2.170 2.060 2.140 2,950,409 +0.08(+3.88%)
Dec 16, 2020 2.100 2.110 2.040 2.060 1,995,660 -0.04(-1.90%)
Dec 15, 2020 2.180 2.260 2.070 2.100 2,542,624 -0.02(-0.94%)
Dec 14, 2020 2.110 2.150 2.030 2.120 4,116,639 +0.06(+2.91%)
Dec 11, 2020 2.200 2.228 2.050 2.060 3,391,000 -0.13(-5.94%)
Dec 10, 2020 2.170 2.310 2.100 2.190 5,217,325 -0.03(-1.35%)
Dec 09, 2020 2.220 2.370 2.110 2.220 13,430,706 +0.13(+6.22%)
Dec 08, 2020 1.960 2.200 1.910 2.090 10,567,738 +0.13(+6.63%)
Dec 07, 2020 2.020 2.030 1.930 1.960 2,468,386 -0.04(-2.00%)
Dec 04, 2020 1.980 2.025 1.950 2.000 2,229,500 +0.03(+1.52%)
Dec 03, 2020 1.980 2.020 1.930 1.970 2,083,859 -0.02(-1.01%)
Dec 02, 2020 1.990 2.000 1.930 1.990 1,755,990 -0.02(-1.00%)
Dec 01, 2020 2.040 2.120 1.970 2.010 2,557,162 -0.03(-1.47%)
Nov 30, 2020 1.950 2.050 1.900 2.040 4,015,922 +0.14(+7.37%)
Nov 27, 2020 1.860 1.930 1.850 1.900 2,226,500 +0.07(+3.83%)
Nov 25, 2020 1.860 1.885 1.825 1.830 1,701,500 -0.02(-1.08%)
Nov 24, 2020 1.830 1.880 1.810 1.850 2,664,523 +0.03(+1.65%)
Nov 23, 2020 1.870 1.890 1.820 1.820 2,887,771 -0.03(-1.62%)
Nov 20, 2020 1.800 1.890 1.780 1.850 2,182,100 +0.05(+2.78%)
Nov 19, 2020 1.820 1.840 1.780 1.800 1,542,988 -0.02(-1.10%)
Nov 18, 2020 1.900 1.920 1.820 1.820 2,100,328 -0.06(-3.19%)
Nov 17, 2020 1.920 1.920 1.870 1.880 1,279,584 -0.02(-1.05%)
Nov 16, 2020 1.950 1.980 1.880 1.900 1,752,056 -0.02(-1.04%)
Nov 13, 2020 1.910 1.950 1.865 1.920 1,282,000 +0.02(+1.05%)
Nov 12, 2020 1.860 1.970 1.850 1.900 2,154,921 +0.07(+3.83%)
Nov 11, 2020 1.840 1.870 1.800 1.830 1,288,289 +0.01(+0.55%)
Nov 10, 2020 1.820 1.910 1.760 1.820 2,360,446 +0.01(+0.55%)
Nov 09, 2020 1.860 1.870 1.730 1.810 3,765,494 -0.10(-5.24%)
Nov 06, 2020 2.020 2.050 1.870 1.910 6,344,200 -0.20(-9.48%)
Nov 05, 2020 2.140 2.160 2.080 2.110 2,260,505 -0.03(-1.40%)
Nov 04, 2020 2.090 2.220 2.090 2.140 1,714,427 +0.06(+2.88%)
Nov 03, 2020 2.100 2.120 2.040 2.080 1,266,928 +0.00(+0.00%)
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.