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 (%)
Feb 28, 2019	4.210	4.230	4.040	4.090	251,157	-0.11(-2.62%)
Feb 27, 2019	4.270	4.350	4.125	4.200	181,373	-0.08(-1.87%)
Feb 26, 2019	4.210	4.360	4.150	4.280	343,966	+0.03(+0.71%)
Feb 25, 2019	4.430	4.482	4.100	4.250	272,470	-0.10(-2.30%)
Feb 22, 2019	4.000	4.390	4.000	4.350	332,400	+0.37(+9.30%)
Feb 21, 2019	4.000	4.060	3.860	3.980	186,094	-0.02(-0.50%)
Feb 20, 2019	4.010	4.140	3.880	4.000	380,650	-0.00(-0.12%)
Feb 19, 2019	4.240	4.330	3.800	4.005	575,368	-0.21(-5.09%)
Feb 15, 2019	3.860	4.410	3.800	4.220	1,012,200	+0.40(+10.47%)
Feb 14, 2019	3.560	3.843	3.520	3.820	436,349	+0.22(+6.11%)
Feb 13, 2019	3.520	3.900	3.430	3.600	1,533,951	+0.12(+3.45%)
Feb 12, 2019	3.000	3.750	3.000	3.480	3,971,852	+0.60(+20.83%)
Feb 11, 2019	2.770	2.900	2.680	2.880	309,944	+0.11(+3.97%)
Feb 08, 2019	2.660	2.860	2.560	2.770	619,600	+0.16(+6.13%)
Feb 07, 2019	2.840	3.040	2.590	2.610	799,618	-0.17(-6.12%)
Feb 06, 2019	2.900	2.900	2.650	2.780	1,549,348	-0.11(-3.81%)
Feb 05, 2019	2.900	2.980	2.850	2.890	186,230	-0.05(-1.70%)
Feb 04, 2019	2.810	3.030	2.800	2.940	284,517	+0.12(+4.26%)

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.