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 (%)
Nov 30, 2022 3.340 3.415 3.213 3.340 6,230,559 +0.02(+0.60%)
Nov 29, 2022 3.270 3.345 3.220 3.320 1,868,063 +0.08(+2.47%)
Nov 28, 2022 3.220 3.320 3.220 3.240 2,725,053 -0.01(-0.31%)
Nov 25, 2022 3.140 3.330 3.110 3.250 2,154,517 +0.09(+2.85%)
Nov 23, 2022 3.210 3.250 3.140 3.160 1,262,380 -0.07(-2.17%)
Nov 22, 2022 3.180 3.230 3.125 3.230 1,631,473 +0.06(+1.89%)
Nov 21, 2022 3.110 3.200 3.110 3.170 1,654,177 +0.03(+0.96%)
Nov 18, 2022 3.220 3.235 3.110 3.140 1,565,865 -0.04(-1.26%)
Nov 17, 2022 3.130 3.180 3.050 3.180 2,431,072 +0.02(+0.63%)
Nov 16, 2022 3.200 3.280 3.120 3.160 3,105,350 -0.08(-2.47%)
Nov 15, 2022 3.390 3.470 3.160 3.240 4,478,055 -0.07(-2.11%)
Nov 14, 2022 3.250 3.420 3.210 3.310 5,030,402 +0.04(+1.22%)
Nov 11, 2022 3.130 3.340 3.115 3.270 7,440,800 +0.12(+3.81%)
Nov 10, 2022 2.770 3.190 2.710 3.150 15,665,446 +0.68(+27.53%)
Nov 09, 2022 2.600 2.625 2.470 2.470 2,199,265 -0.14(-5.36%)
Nov 08, 2022 2.530 2.620 2.490 2.610 1,966,348 +0.08(+3.16%)
Nov 07, 2022 2.600 2.605 2.470 2.530 1,793,158 -0.04(-1.56%)
Nov 04, 2022 2.640 2.640 2.520 2.570 1,980,374 -0.04(-1.53%)
Nov 03, 2022 2.650 2.698 2.600 2.610 1,507,002 -0.03(-1.14%)
Nov 02, 2022 2.780 2.780 2.640 2.640 3,155,069 -0.12(-4.35%)
Nov 01, 2022 2.840 2.840 2.750 2.760 1,561,114 -0.06(-2.13%)
Oct 31, 2022 2.840 2.848 2.770 2.820 2,314,130 +0.00(+0.00%)
Oct 28, 2022 2.800 2.835 2.685 2.820 3,008,545 +0.07(+2.55%)
Oct 27, 2022 2.830 2.850 2.750 2.750 1,554,418 -0.06(-2.14%)
Oct 26, 2022 2.700 2.850 2.700 2.810 2,457,667 +0.08(+2.93%)
Oct 25, 2022 2.680 2.750 2.650 2.730 2,855,522 +0.07(+2.63%)
Oct 24, 2022 2.670 2.720 2.580 2.660 1,831,391 -0.02(-0.75%)
Oct 21, 2022 2.600 2.695 2.565 2.680 2,024,433 +0.10(+3.88%)
Oct 20, 2022 2.620 2.675 2.525 2.580 1,562,380 -0.01(-0.39%)
Oct 19, 2022 2.760 2.760 2.550 2.590 2,697,521 -0.15(-5.47%)
Oct 18, 2022 2.740 2.810 2.700 2.740 1,409,480 +0.05(+1.86%)
Oct 17, 2022 2.640 2.730 2.595 2.690 2,201,553 +0.07(+2.67%)
Oct 14, 2022 2.680 2.795 2.600 2.620 2,182,929 -0.08(-2.96%)
Oct 13, 2022 2.550 2.700 2.490 2.700 3,435,636 +0.16(+6.30%)
Oct 12, 2022 2.480 2.550 2.460 2.540 1,813,124 +0.05(+2.01%)
Oct 11, 2022 2.510 2.560 2.440 2.490 1,852,337 -0.02(-0.80%)
Oct 10, 2022 2.620 2.620 2.490 2.510 1,663,918 -0.10(-3.83%)
Oct 07, 2022 2.620 2.680 2.582 2.610 2,063,390 -0.01(-0.38%)
Oct 06, 2022 2.720 2.755 2.600 2.620 2,808,612 -0.08(-2.96%)
Oct 05, 2022 2.670 2.725 2.600 2.700 2,104,041 +0.02(+0.75%)
Oct 04, 2022 2.520 2.680 2.520 2.680 3,065,667 +0.18(+7.20%)
Oct 03, 2022 2.490 2.500 2.410 2.500 2,992,644 +0.07(+2.88%)
Sep 30, 2022 2.280 2.480 2.280 2.430 2,993,564 +0.17(+7.52%)
Sep 29, 2022 2.460 2.470 2.240 2.260 3,352,545 -0.22(-8.87%)
Sep 28, 2022 2.420 2.605 2.370 2.480 10,077,144 +0.10(+4.20%)
Sep 27, 2022 2.310 2.385 2.295 2.380 2,608,360 +0.10(+4.39%)
Sep 26, 2022 2.290 2.430 2.250 2.280 2,709,829 -0.07(-2.98%)
Sep 23, 2022 2.540 2.560 2.330 2.350 3,726,784 -0.21(-8.20%)
Sep 22, 2022 2.550 2.600 2.520 2.560 2,161,486 +0.00(+0.00%)
Sep 21, 2022 2.620 2.710 2.544 2.560 3,279,903 -0.06(-2.29%)
Sep 20, 2022 2.580 2.645 2.560 2.620 3,056,777 +0.03(+1.16%)
Sep 19, 2022 2.610 2.645 2.521 2.590 3,052,008 -0.06(-2.26%)
Sep 16, 2022 2.690 2.690 2.580 2.650 12,690,970 -0.06(-2.21%)
Sep 15, 2022 2.730 2.799 2.685 2.710 2,365,116 -0.05(-1.81%)
Sep 14, 2022 2.760 2.830 2.730 2.760 2,859,504 +0.00(+0.00%)
Sep 13, 2022 2.780 2.880 2.720 2.760 3,095,414 -0.09(-3.16%)
Sep 12, 2022 2.810 2.870 2.800 2.850 3,477,311 +0.00(+0.00%)
Sep 09, 2022 2.890 2.900 2.831 2.850 1,917,372 -0.01(-0.35%)
Sep 08, 2022 2.790 2.920 2.780 2.860 3,025,982 +0.07(+2.51%)
Sep 07, 2022 2.610 2.800 2.560 2.790 2,628,117 +0.21(+8.14%)
Sep 06, 2022 2.800 2.830 2.570 2.580 3,457,051 -0.23(-8.19%)
Sep 02, 2022 2.670 2.850 2.665 2.810 3,179,369 +0.12(+4.46%)
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.