Indicators

Adma Biologics (NQ: ADMA )

9.060 UNCHANGED

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 (%)
Dec 29, 2023	4.540	4.610	4.520	4.520	1,725,768	+0.00(+0.00%)
Dec 28, 2023	4.470	4.580	4.440	4.520	4,182,387	+0.03(+0.67%)
Dec 27, 2023	4.360	4.490	4.360	4.490	1,701,416	+0.13(+2.98%)
Dec 26, 2023	4.280	4.415	4.270	4.360	1,159,780	+0.12(+2.83%)
Dec 22, 2023	4.160	4.275	4.160	4.240	1,643,564	+0.11(+2.66%)
Dec 21, 2023	4.140	4.210	4.070	4.130	1,111,972	+0.04(+0.98%)
Dec 20, 2023	4.240	4.240	4.060	4.090	1,495,923	-0.13(-3.08%)
Dec 19, 2023	4.190	4.350	4.150	4.220	2,081,029	+0.08(+1.93%)
Dec 18, 2023	4.190	4.225	4.090	4.140	1,331,282	-0.06(-1.43%)
Dec 15, 2023	4.140	4.240	4.040	4.200	3,942,502	+0.16(+3.96%)
Dec 14, 2023	4.100	4.100	3.950	4.040	2,156,321	+0.03(+0.75%)
Dec 13, 2023	3.740	4.010	3.730	4.010	2,667,359	+0.27(+7.22%)
Dec 12, 2023	3.700	3.740	3.600	3.740	2,308,105	+0.04(+1.08%)
Dec 11, 2023	3.710	3.720	3.610	3.700	1,586,733	-0.01(-0.27%)
Dec 08, 2023	3.750	3.770	3.700	3.710	1,100,202	-0.06(-1.59%)
Dec 07, 2023	3.860	3.860	3.750	3.770	893,238	-0.05(-1.31%)
Dec 06, 2023	3.930	3.930	3.810	3.820	939,097	-0.08(-2.05%)
Dec 05, 2023	3.840	3.920	3.810	3.900	1,322,822	+0.02(+0.52%)
Dec 04, 2023	3.810	3.900	3.770	3.880	1,007,324	+0.07(+1.84%)

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.