Adma Biologics (NQ: ADMA )

2.360 USD -0.120 (-4.84%)
Streaming Delayed Price Updated: 2:02 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 2.480 2.550 2.430 2.480 2,092,776 +0.01(+0.40%)
Feb 23, 2021 2.470 2.490 2.220 2.470 3,981,862 -0.09(-3.52%)
Feb 22, 2021 2.590 2.620 2.550 2.560 2,375,815 -0.04(-1.54%)
Feb 19, 2021 2.690 2.720 2.580 2.600 3,517,000 -0.04(-1.52%)
Feb 18, 2021 2.670 2.690 2.490 2.640 4,154,377 +0.01(+0.38%)
Feb 17, 2021 2.680 2.700 2.470 2.630 3,452,289 -0.02(-0.75%)
Feb 16, 2021 2.860 2.860 2.650 2.650 4,340,703 -0.14(-5.02%)
Feb 12, 2021 2.890 2.900 2.780 2.790 2,822,600 -0.10(-3.46%)
Feb 11, 2021 2.910 2.950 2.770 2.890 4,985,065 +0.01(+0.35%)
Feb 10, 2021 3.030 3.110 2.770 2.880 7,196,660 -0.07(-2.37%)
Feb 09, 2021 2.950 2.990 2.790 2.950 7,579,684 +0.21(+7.66%)
Feb 08, 2021 2.630 2.740 2.600 2.740 5,584,967 +0.14(+5.38%)
Feb 05, 2021 2.680 2.680 2.490 2.600 3,575,300 -0.06(-2.26%)
Feb 04, 2021 2.610 2.740 2.560 2.660 4,493,045 -0.04(-1.48%)
Feb 03, 2021 2.480 2.900 2.440 2.700 8,716,752 +0.26(+10.66%)
Feb 02, 2021 2.460 2.490 2.370 2.440 3,344,463 -0.01(-0.41%)
Feb 01, 2021 2.350 2.480 2.280 2.450 5,038,001 +0.23(+10.36%)
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 14,072,205 +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%)
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.