Indicators

Adma Biologics (NQ: ADMA )

19.39 -0.05 (-0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	11.04	11.25	10.93	11.18	10,330,154	+0.23(+2.10%)
Jun 27, 2024	10.84	10.98	10.77	10.95	1,370,025	+0.11(+1.01%)
Jun 26, 2024	11.00	11.01	10.62	10.84	3,050,828	-0.17(-1.54%)
Jun 25, 2024	11.01	11.21	10.97	11.01	2,157,388	+0.00(+0.00%)
Jun 24, 2024	11.04	11.27	10.98	11.01	2,873,211	+0.01(+0.09%)
Jun 21, 2024	10.85	11.00	10.57	11.00	7,595,430	+0.29(+2.71%)
Jun 20, 2024	10.82	10.99	10.70	10.71	2,147,095	+0.09(+0.85%)
Jun 18, 2024	10.43	10.88	10.43	10.62	3,317,923	+0.18(+1.72%)
Jun 17, 2024	10.56	10.63	10.35	10.44	2,522,719	-0.19(-1.79%)
Jun 14, 2024	10.67	10.75	10.49	10.63	2,385,836	-0.15(-1.39%)
Jun 13, 2024	10.75	10.84	10.57	10.78	2,034,879	+0.00(+0.00%)
Jun 12, 2024	10.75	10.85	10.66	10.78	2,386,916	+0.28(+2.67%)
Jun 11, 2024	10.42	10.55	10.28	10.50	2,554,406	+0.02(+0.19%)
Jun 10, 2024	10.32	10.49	10.07	10.48	3,744,521	+0.01(+0.10%)
Jun 07, 2024	10.51	10.60	10.39	10.47	1,749,853	-0.11(-1.04%)
Jun 06, 2024	10.64	10.86	10.52	10.58	2,752,543	+0.09(+0.86%)
Jun 05, 2024	10.18	10.54	10.06	10.49	3,077,345	+0.40(+3.96%)
Jun 04, 2024	9.870	10.15	9.815	10.09	4,607,461	+0.28(+2.85%)

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.