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 (%)
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%)
May 03, 2021 1.970 2.000 1.880 1.910 5,032,855 -0.05(-2.55%)
Apr 30, 2021 2.010 2.070 1.920 1.960 5,318,800 -0.09(-4.39%)
Apr 29, 2021 2.070 2.160 1.960 2.050 18,192,250 -0.02(-0.97%)
Apr 28, 2021 2.360 2.630 2.060 2.070 241,557,440 +0.17(+8.95%)
Apr 27, 2021 1.870 1.950 1.820 1.900 1,686,380 +0.04(+2.15%)
Apr 26, 2021 1.910 1.940 1.850 1.860 2,220,644 -0.04(-2.11%)
Apr 23, 2021 1.930 1.950 1.840 1.900 4,220,600 +0.00(+0.00%)
Apr 22, 2021 1.800 1.940 1.770 1.900 9,852,710 +0.16(+9.51%)
Apr 21, 2021 1.520 1.810 1.480 1.735 7,350,021 +0.23(+14.90%)
Apr 20, 2021 1.630 1.630 1.450 1.510 5,283,766 -0.13(-7.93%)
Apr 19, 2021 1.620 1.650 1.560 1.640 2,375,924 -0.01(-0.61%)
Apr 16, 2021 1.710 1.710 1.640 1.650 2,275,200 -0.08(-4.62%)
Apr 15, 2021 1.720 1.780 1.660 1.730 2,583,647 +0.01(+0.58%)
Apr 14, 2021 1.720 1.780 1.690 1.720 1,479,628 +0.01(+0.58%)
Apr 13, 2021 1.780 1.790 1.690 1.710 1,337,642 -0.07(-3.93%)
Apr 12, 2021 1.770 1.810 1.670 1.780 2,957,656 +0.02(+1.14%)
Apr 09, 2021 1.850 1.850 1.750 1.760 1,570,500 -0.11(-5.88%)
Apr 08, 2021 1.830 1.870 1.760 1.870 1,396,406 +0.08(+4.47%)
Apr 07, 2021 1.790 1.880 1.760 1.790 2,145,861 +0.01(+0.56%)
Apr 06, 2021 1.830 1.850 1.770 1.780 1,379,986 -0.05(-2.73%)
Apr 05, 2021 1.850 1.860 1.750 1.830 1,619,352 +0.00(+0.00%)
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.