Indicators

Adma Biologics (NQ: ADMA )

6.550 +0.110 (+1.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.740	6.590	6.580	6.600	5,256,275	-0.14(-2.08%)
Mar 27, 2024	6.570	6.750	6.500	6.740	2,841,403	+0.24(+3.69%)
Mar 26, 2024	6.490	6.619	6.480	6.500	2,302,657	+0.11(+1.72%)
Mar 25, 2024	6.310	6.510	6.290	6.390	2,175,021	+0.10(+1.59%)
Mar 22, 2024	6.260	6.470	6.220	6.290	2,862,017	+0.10(+1.62%)
Mar 21, 2024	6.290	6.440	6.150	6.190	3,056,644	-0.13(-2.06%)
Mar 20, 2024	6.150	6.330	6.090	6.320	1,857,885	+0.13(+2.10%)
Mar 19, 2024	5.940	6.190	5.880	6.190	2,474,665	+0.25(+4.21%)
Mar 18, 2024	6.030	6.045	5.920	5.940	2,878,608	-0.05(-0.83%)
Mar 15, 2024	5.980	6.080	5.890	5.990	3,750,695	-0.03(-0.50%)
Mar 14, 2024	6.200	6.250	6.010	6.020	3,001,692	-0.24(-3.83%)
Mar 13, 2024	6.230	6.270	6.130	6.260	2,521,921	+0.04(+0.64%)
Mar 12, 2024	6.190	6.360	6.120	6.220	2,497,648	+0.04(+0.65%)
Mar 11, 2024	6.340	6.340	6.100	6.180	3,028,267	-0.16(-2.52%)
Mar 08, 2024	6.210	6.415	6.210	6.340	3,093,442	+0.18(+2.92%)
Mar 07, 2024	6.180	6.410	6.095	6.160	6,994,535	+0.04(+0.65%)
Mar 06, 2024	5.840	6.190	5.705	6.120	7,942,999	+0.32(+5.52%)
Mar 05, 2024	5.700	5.820	5.685	5.800	2,252,768	+0.08(+1.40%)
Mar 04, 2024	5.590	5.805	5.520	5.720	2,588,741	+0.20(+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.