Indicators

Adma Biologics (NQ: ADMA )

9.060 -0.040 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.650	4.950	4.650	4.750	294,300	+0.04(+0.85%)
Nov 27, 2019	4.570	4.730	4.500	4.710	711,400	+0.14(+3.06%)
Nov 26, 2019	4.380	4.570	4.375	4.570	713,065	+0.14(+3.16%)
Nov 25, 2019	4.530	4.580	4.400	4.430	599,219	-0.05(-1.12%)
Nov 22, 2019	4.490	4.540	4.420	4.480	488,400	+0.02(+0.45%)
Nov 21, 2019	4.300	4.520	4.240	4.460	791,864	+0.14(+3.24%)
Nov 20, 2019	4.320	4.590	4.210	4.320	1,253,781	+0.02(+0.47%)
Nov 19, 2019	4.090	4.360	4.060	4.300	602,567	+0.23(+5.65%)
Nov 18, 2019	4.150	4.161	3.940	4.070	684,265	-0.07(-1.69%)
Nov 15, 2019	4.060	4.200	3.950	4.140	639,000	+0.09(+2.22%)
Nov 14, 2019	4.320	4.350	4.020	4.050	834,260	-0.28(-6.47%)
Nov 13, 2019	4.160	4.450	4.150	4.330	545,736	+0.14(+3.34%)
Nov 12, 2019	4.400	4.470	4.180	4.190	811,916	-0.20(-4.56%)
Nov 11, 2019	4.250	4.470	4.170	4.390	716,374	+0.08(+1.86%)
Nov 08, 2019	4.610	4.640	4.250	4.310	940,100	-0.21(-4.65%)
Nov 07, 2019	5.040	5.080	4.480	4.520	1,295,570	-0.46(-9.24%)
Nov 06, 2019	5.150	5.230	4.880	4.980	725,315	-0.16(-3.11%)
Nov 05, 2019	5.150	5.220	5.070	5.140	353,304	-0.01(-0.19%)
Nov 04, 2019	5.000	5.250	4.970	5.150	613,258	+0.18(+3.62%)

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.