Indicators

Adma Biologics (NQ: ADMA )

6.810 +0.070 (+1.04%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.620	4.650	4.380	4.450	1,002,008	-0.19(-4.09%)
Sep 27, 2019	4.640	4.750	4.551	4.640	784,800	+0.03(+0.65%)
Sep 26, 2019	4.750	4.840	4.520	4.610	1,056,089	-0.20(-4.16%)
Sep 25, 2019	5.070	5.100	4.725	4.810	1,335,629	-0.27(-5.31%)
Sep 24, 2019	5.170	5.200	4.980	5.080	968,749	-0.10(-1.93%)
Sep 23, 2019	5.330	5.450	5.080	5.180	783,126	-0.14(-2.63%)
Sep 20, 2019	5.250	5.340	5.100	5.320	3,181,800	+0.07(+1.33%)
Sep 19, 2019	5.310	5.380	5.220	5.250	478,662	-0.04(-0.76%)
Sep 18, 2019	5.250	5.350	5.210	5.290	565,743	+0.05(+0.95%)
Sep 17, 2019	5.120	5.390	5.090	5.240	558,237	+0.11(+2.14%)
Sep 16, 2019	5.100	5.320	5.090	5.130	907,916	+0.03(+0.59%)
Sep 13, 2019	5.220	5.290	5.030	5.100	753,800	-0.12(-2.30%)
Sep 12, 2019	5.410	5.470	5.150	5.220	1,087,981	-0.17(-3.15%)
Sep 11, 2019	5.260	5.480	5.210	5.390	1,042,503	+0.17(+3.26%)
Sep 10, 2019	5.060	5.480	5.050	5.220	1,371,598	+0.18(+3.57%)
Sep 09, 2019	4.700	5.150	4.500	5.040	1,415,454	+0.34(+7.23%)
Sep 06, 2019	4.400	4.805	4.400	4.700	1,232,200	+0.32(+7.31%)
Sep 05, 2019	4.290	4.400	4.190	4.380	777,448	+0.15(+3.55%)
Sep 04, 2019	4.340	4.400	4.140	4.230	560,077	-0.07(-1.63%)

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.