Indicators

Adma Biologics (NQ: ADMA )

6.670 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	3.620	3.710	3.620	3.690	2,080,639	+0.09(+2.50%)
Jan 30, 2023	3.640	3.710	3.540	3.600	2,652,700	-0.07(-1.91%)
Jan 27, 2023	3.700	3.740	3.620	3.670	1,518,835	+0.00(+0.00%)
Jan 26, 2023	3.590	3.680	3.535	3.670	2,255,591	+0.09(+2.51%)
Jan 25, 2023	3.500	3.580	3.440	3.580	1,853,004	+0.05(+1.42%)
Jan 24, 2023	3.400	3.540	3.390	3.530	2,224,208	+0.13(+3.82%)
Jan 23, 2023	3.500	3.500	3.360	3.400	3,244,733	-0.10(-2.86%)
Jan 20, 2023	3.330	3.570	3.260	3.500	4,041,507	+0.22(+6.71%)
Jan 19, 2023	3.340	3.369	3.270	3.280	2,817,972	-0.08(-2.38%)
Jan 18, 2023	3.480	3.510	3.301	3.360	1,946,037	-0.06(-1.75%)
Jan 17, 2023	3.490	3.650	3.410	3.420	2,954,319	+0.02(+0.59%)
Jan 13, 2023	3.390	3.500	3.320	3.400	4,036,287	-0.11(-3.13%)
Jan 12, 2023	3.370	3.510	3.300	3.510	2,208,027	+0.12(+3.54%)
Jan 11, 2023	3.640	3.660	3.380	3.390	3,575,885	-0.26(-7.12%)
Jan 10, 2023	3.480	3.680	3.420	3.650	1,883,024	+0.14(+3.99%)
Jan 09, 2023	3.620	3.670	3.510	3.510	2,579,655	-0.12(-3.31%)
Jan 06, 2023	3.600	3.750	3.555	3.630	1,716,574	+0.03(+0.83%)
Jan 05, 2023	3.620	3.675	3.530	3.600	2,024,586	-0.05(-1.37%)
Jan 04, 2023	3.820	3.880	3.610	3.650	3,293,779	-0.22(-5.68%)

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.