Indicators

Adma Biologics (NQ: ADMA )

6.930 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	3.510	3.610	3.490	3.550	1,685,183	+0.06(+1.72%)
Feb 27, 2023	3.430	3.540	3.420	3.490	1,626,043	+0.07(+2.05%)
Feb 24, 2023	3.480	3.490	3.420	3.420	1,322,269	-0.08(-2.29%)
Feb 23, 2023	3.520	3.540	3.473	3.500	2,395,854	-0.01(-0.28%)
Feb 22, 2023	3.540	3.580	3.460	3.510	1,846,965	-0.02(-0.57%)
Feb 21, 2023	3.570	3.630	3.510	3.530	3,806,454	-0.10(-2.75%)
Feb 17, 2023	3.470	3.670	3.400	3.630	2,301,192	+0.16(+4.61%)
Feb 16, 2023	3.520	3.560	3.440	3.470	1,801,272	-0.11(-3.07%)
Feb 15, 2023	3.590	3.635	3.530	3.580	1,681,183	-0.01(-0.28%)
Feb 14, 2023	3.630	3.705	3.560	3.590	2,897,431	-0.07(-1.91%)
Feb 13, 2023	3.600	3.675	3.550	3.660	1,248,609	+0.08(+2.23%)
Feb 10, 2023	3.600	3.610	3.530	3.580	1,630,006	-0.02(-0.56%)
Feb 09, 2023	3.790	3.855	3.595	3.600	2,149,996	-0.19(-5.01%)
Feb 08, 2023	3.890	3.890	3.735	3.790	2,045,291	-0.07(-1.81%)
Feb 07, 2023	3.710	3.870	3.650	3.860	3,529,769	+0.15(+4.04%)
Feb 06, 2023	3.730	3.800	3.695	3.710	2,556,576	-0.05(-1.33%)
Feb 03, 2023	3.760	3.880	3.735	3.760	2,486,357	-0.04(-1.05%)
Feb 02, 2023	3.830	3.830	3.670	3.800	2,737,323	+0.03(+0.80%)

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.