Skip to main content

Adma Biologics (NQ: ADMA )

6.600 -0.140 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.590 1.610 1.550 1.550 644,036 -0.06(-3.73%)
Jul 29, 2021 1.610 1.630 1.570 1.610 725,913 +0.01(+0.63%)
Jul 28, 2021 1.660 1.660 1.580 1.600 1,229,024 -0.05(-3.03%)
Jul 27, 2021 1.620 1.660 1.560 1.650 1,742,312 +0.02(+1.23%)
Jul 26, 2021 1.600 1.660 1.580 1.630 3,158,051 +0.02(+1.24%)
Jul 23, 2021 1.570 1.615 1.556 1.610 1,169,111 +0.03(+1.90%)
Jul 22, 2021 1.590 1.630 1.540 1.580 978,083 -0.01(-0.63%)
Jul 21, 2021 1.550 1.610 1.525 1.590 1,835,068 +0.01(+0.63%)
Jul 20, 2021 1.590 1.590 1.530 1.580 1,528,900 +0.03(+1.94%)
Jul 19, 2021 1.510 1.560 1.500 1.550 1,791,990 +0.02(+1.31%)
Jul 16, 2021 1.470 1.550 1.460 1.530 1,813,247 +0.05(+3.38%)
Jul 15, 2021 1.420 1.490 1.420 1.480 2,136,959 +0.03(+2.07%)
Jul 14, 2021 1.460 1.505 1.430 1.450 2,853,607 +0.00(+0.00%)
Jul 13, 2021 1.430 1.460 1.400 1.450 1,694,976 +0.01(+0.69%)
Jul 12, 2021 1.500 1.520 1.430 1.440 1,341,694 -0.06(-4.00%)
Jul 09, 2021 1.450 1.500 1.433 1.500 1,287,275 +0.07(+4.90%)
Jul 08, 2021 1.450 1.460 1.380 1.430 1,885,688 -0.05(-3.38%)
Jul 07, 2021 1.500 1.520 1.460 1.480 3,081,269 -0.03(-1.99%)
Jul 06, 2021 1.570 1.571 1.500 1.510 2,516,377 -0.04(-2.58%)
Jul 02, 2021 1.590 1.610 1.520 1.550 2,589,180 -0.04(-2.52%)
Jul 01, 2021 1.610 1.610 1.570 1.590 1,707,194 -0.01(-0.63%)
Jun 30, 2021 1.630 1.631 1.580 1.600 2,016,669 -0.02(-1.23%)
Jun 29, 2021 1.680 1.680 1.600 1.620 2,485,999 -0.05(-2.99%)
Jun 28, 2021 1.740 1.750 1.660 1.670 1,460,810 -0.05(-2.91%)
Jun 25, 2021 1.660 1.750 1.660 1.720 13,550,508 +0.07(+4.24%)
Jun 24, 2021 1.670 1.685 1.645 1.650 1,452,253 -0.01(-0.60%)
Jun 23, 2021 1.660 1.680 1.640 1.660 1,408,152 +0.01(+0.61%)
Jun 22, 2021 1.690 1.690 1.620 1.650 1,881,821 -0.02(-1.20%)
Jun 21, 2021 1.720 1.730 1.640 1.670 2,795,493 -0.05(-2.91%)
Jun 18, 2021 1.770 1.790 1.705 1.720 2,818,826 -0.07(-3.91%)
Jun 17, 2021 1.800 1.830 1.770 1.790 1,530,631 -0.01(-0.56%)
Jun 16, 2021 1.780 1.810 1.740 1.800 1,540,961 +0.02(+1.12%)
Jun 15, 2021 1.850 1.900 1.770 1.780 1,891,183 -0.06(-3.26%)
Jun 14, 2021 1.830 1.880 1.820 1.840 1,735,414 +0.02(+1.10%)
Jun 11, 2021 1.850 1.870 1.810 1.820 1,236,390 -0.03(-1.62%)
Jun 10, 2021 1.840 1.870 1.790 1.850 1,493,991 +0.01(+0.54%)
Jun 09, 2021 1.800 1.880 1.800 1.840 2,214,064 +0.03(+1.66%)
Jun 08, 2021 1.760 1.830 1.750 1.810 2,751,332 +0.05(+2.84%)
Jun 07, 2021 1.740 1.800 1.710 1.760 3,432,534 +0.02(+1.15%)
Jun 04, 2021 1.740 1.755 1.710 1.740 1,984,475 +0.01(+0.58%)
Jun 03, 2021 1.720 1.760 1.705 1.730 2,302,201 -0.02(-1.14%)
Jun 02, 2021 1.740 1.765 1.700 1.750 2,205,439 +0.00(+0.00%)
Jun 01, 2021 1.690 1.770 1.670 1.750 3,304,930 +0.00(+0.00%)
May 28, 2021 1.750 1.790 1.730 1.750 1,646,237 +0.01(+0.57%)
May 27, 2021 1.710 1.760 1.700 1.740 2,526,696 +0.02(+1.16%)
May 26, 2021 1.620 1.720 1.610 1.720 2,061,798 +0.08(+4.88%)
May 25, 2021 1.710 1.720 1.630 1.640 2,572,590 -0.07(-4.09%)
May 24, 2021 1.760 1.770 1.690 1.710 2,114,140 -0.05(-2.84%)
May 21, 2021 1.780 1.815 1.740 1.760 1,521,805 +0.00(+0.00%)
May 20, 2021 1.770 1.805 1.720 1.760 1,681,785 +0.00(+0.00%)
May 19, 2021 1.760 1.770 1.710 1.760 1,762,201 -0.01(-0.56%)
May 18, 2021 1.740 1.840 1.740 1.770 2,147,477 +0.04(+2.31%)
May 17, 2021 1.720 1.820 1.710 1.730 2,912,131 +0.01(+0.58%)
May 14, 2021 1.630 1.790 1.610 1.720 2,925,150 +0.10(+6.17%)
May 13, 2021 1.700 1.740 1.600 1.620 4,058,724 -0.05(-2.99%)
May 12, 2021 1.720 1.760 1.670 1.670 3,302,376 -0.06(-3.47%)
May 11, 2021 1.620 1.755 1.610 1.730 3,194,073 +0.06(+3.59%)
May 10, 2021 1.720 1.730 1.630 1.670 2,883,599 -0.07(-4.02%)
May 07, 2021 1.680 1.830 1.660 1.740 5,066,707 +0.10(+6.10%)
May 06, 2021 1.760 1.770 1.620 1.640 4,155,634 -0.11(-6.29%)
May 05, 2021 1.870 1.880 1.730 1.750 3,636,427 -0.10(-5.41%)
May 04, 2021 1.880 1.880 1.780 1.850 4,480,819 -0.06(-3.14%)
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.