Indicators

Adma Biologics (NQ: ADMA )

6.810 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2024	5.380	5.720	5.080	5.360	6,325,359	-0.02(-0.37%)
Feb 28, 2024	5.530	5.530	5.360	5.380	3,269,787	-0.14(-2.54%)
Feb 27, 2024	5.440	5.580	5.415	5.520	2,670,727	+0.12(+2.22%)
Feb 26, 2024	5.250	5.440	5.205	5.400	1,950,234	+0.14(+2.66%)
Feb 23, 2024	5.260	5.280	5.170	5.260	1,261,123	+0.00(+0.00%)
Feb 22, 2024	5.190	5.320	5.160	5.260	1,837,753	+0.08(+1.54%)
Feb 21, 2024	5.130	5.260	5.020	5.180	2,050,400	+0.03(+0.58%)
Feb 20, 2024	5.230	5.280	5.110	5.150	1,779,631	-0.13(-2.46%)
Feb 16, 2024	5.380	5.410	5.270	5.280	2,285,542	-0.12(-2.22%)
Feb 15, 2024	5.360	5.400	5.245	5.400	2,135,130	+0.07(+1.31%)
Feb 14, 2024	5.250	5.340	5.170	5.330	1,799,972	+0.16(+3.09%)
Feb 13, 2024	5.340	5.350	5.140	5.170	2,762,908	-0.29(-5.31%)
Feb 12, 2024	5.240	5.460	5.200	5.460	2,339,333	+0.22(+4.20%)
Feb 09, 2024	5.200	5.250	5.190	5.240	1,203,223	+0.07(+1.35%)
Feb 08, 2024	5.170	5.195	5.105	5.170	1,011,086	-0.01(-0.19%)
Feb 07, 2024	5.290	5.309	5.180	5.180	1,094,945	-0.09(-1.71%)
Feb 06, 2024	5.160	5.280	5.130	5.270	2,485,148	+0.09(+1.74%)
Feb 05, 2024	5.180	5.210	5.100	5.180	1,299,069	-0.05(-0.96%)
Feb 02, 2024	5.220	5.270	5.180	5.230	1,355,059	-0.07(-1.32%)

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.