Skip to main content

Adma Biologics (NQ: ADMA )

6.590 -0.150 (-2.23%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.830 1.880 1.780 1.830 2,278,520 +0.01(+0.55%)
Mar 30, 2022 1.830 1.900 1.770 1.820 4,022,800 -0.01(-0.55%)
Mar 29, 2022 1.750 1.850 1.750 1.830 4,789,073 +0.07(+3.98%)
Mar 28, 2022 1.620 1.790 1.620 1.760 4,035,112 +0.13(+7.98%)
Mar 25, 2022 1.520 1.630 1.490 1.630 5,445,112 +0.13(+8.67%)
Mar 24, 2022 1.500 1.560 1.480 1.500 3,379,682 +0.04(+2.74%)
Mar 23, 2022 1.570 1.590 1.450 1.460 3,842,713 -0.14(-8.75%)
Mar 22, 2022 1.600 1.640 1.560 1.600 1,913,282 +0.04(+2.56%)
Mar 21, 2022 1.680 1.700 1.530 1.560 3,269,925 -0.15(-8.77%)
Mar 18, 2022 1.640 1.720 1.620 1.710 1,964,062 +0.05(+3.01%)
Mar 17, 2022 1.570 1.680 1.550 1.660 1,405,829 +0.09(+5.73%)
Mar 16, 2022 1.580 1.610 1.520 1.570 2,259,060 +0.02(+1.29%)
Mar 15, 2022 1.670 1.680 1.520 1.550 2,276,859 -0.11(-6.63%)
Mar 14, 2022 1.710 1.780 1.650 1.660 1,537,175 -0.12(-6.74%)
Mar 11, 2022 1.780 1.800 1.730 1.780 1,437,473 +0.00(+0.00%)
Mar 10, 2022 1.760 1.825 1.780 2,856,781 +0.03(+1.71%)
Mar 09, 2022 1.700 1.785 1.680 1.750 2,872,581 +0.05(+2.94%)
Mar 08, 2022 1.670 1.730 1.600 1.700 2,303,016 +0.03(+1.80%)
Mar 07, 2022 1.620 1.700 1.610 1.670 2,247,120 +0.04(+2.45%)
Mar 04, 2022 1.630 1.660 1.570 1.630 1,249,009 +0.00(+0.00%)
Mar 03, 2022 1.640 1.670 1.620 1.630 1,207,612 -0.02(-1.21%)
Mar 02, 2022 1.650 1.680 1.630 1.650 1,489,156 +0.01(+0.61%)
Mar 01, 2022 1.620 1.660 1.600 1.640 1,912,020 +0.03(+1.86%)
Feb 28, 2022 1.560 1.630 1.560 1.610 844,448 +0.01(+0.63%)
Feb 25, 2022 1.610 1.600 1.570 1.600 1,292,005 +0.03(+1.91%)
Feb 24, 2022 1.410 1.570 1.380 1.570 2,251,245 +0.03(+1.95%)
Feb 23, 2022 1.540 1.565 1.530 1.540 1,387,197 +0.00(+0.00%)
Feb 22, 2022 1.570 1.600 1.540 1.540 1,220,874 -0.06(-3.75%)
Feb 18, 2022 1.600 0 -0.05(-3.03%)
Feb 17, 2022 1.620 1.690 1.600 1.650 1,838,793 +0.01(+0.61%)
Feb 16, 2022 1.670 1.675 1.630 1.640 1,483,757 -0.03(-1.80%)
Feb 15, 2022 1.680 1.700 1.650 1.670 1,562,262 +0.04(+2.45%)
Feb 14, 2022 1.655 1.670 1.595 1.630 1,194,915 -0.01(-0.61%)
Feb 11, 2022 1.710 1.715 1.620 1.640 1,418,842 -0.05(-2.96%)
Feb 10, 2022 1.630 1.745 1.610 1.690 3,779,353 +0.02(+1.20%)
Feb 09, 2022 1.640 1.695 1.640 1.670 1,513,581 +0.03(+1.83%)
Feb 08, 2022 1.690 1.690 1.600 1.640 1,895,004 -0.04(-2.38%)
Feb 07, 2022 1.600 1.700 1.570 1.680 2,847,659 +0.08(+5.00%)
Feb 04, 2022 1.570 1.620 1.550 1.600 3,401,163 +0.06(+3.90%)
Feb 03, 2022 1.550 1.540 3,433,138 -0.03(-1.91%)
Feb 02, 2022 1.620 1.620 1.520 1.570 2,598,114 -0.04(-2.48%)
Feb 01, 2022 1.420 1.625 1.420 1.610 5,845,915 +0.16(+11.03%)
Jan 31, 2022 1.360 1.465 1.450 1,947,961 +0.07(+5.07%)
Jan 28, 2022 1.350 1.385 1.300 1.380 958,328 +0.02(+1.47%)
Jan 27, 2022 1.420 1.430 1.350 1.360 1,085,352 -0.06(-4.23%)
Jan 26, 2022 1.490 1.500 1.405 1.420 2,072,656 -0.05(-3.40%)
Jan 25, 2022 1.380 1.480 1.370 1.470 1,494,677 +0.08(+5.76%)
Jan 24, 2022 1.380 1.420 1.310 1.390 2,279,573 -0.06(-4.14%)
Jan 21, 2022 1.430 1.470 1.380 1.450 1,895,191 +0.02(+1.40%)
Jan 20, 2022 1.450 1.540 1.430 1.430 2,478,336 +0.01(+0.70%)
Jan 19, 2022 1.440 1.525 1.400 1.420 2,844,904 +0.05(+3.65%)
Jan 18, 2022 1.390 1.401 1.353 1.370 1,360,086 -0.03(-2.14%)
Jan 14, 2022 1.400 0 +0.10(+7.69%)
Jan 13, 2022 1.260 1.320 1.260 1.300 695,839 +0.02(+1.56%)
Jan 12, 2022 1.350 1.360 1.280 1.280 687,142 -0.07(-5.19%)
Jan 11, 2022 1.340 1.400 1.340 1.350 598,161 +0.01(+0.75%)
Jan 10, 2022 1.310 1.355 1.280 1.340 946,501 +0.01(+0.75%)
Jan 07, 2022 1.290 1.350 1.285 1.330 831,853 +0.02(+1.53%)
Jan 06, 2022 1.290 1.340 1.280 1.310 790,472 +0.00(+0.00%)
Jan 05, 2022 1.450 1.450 1.285 1.310 1,758,591 -0.12(-8.39%)
Jan 04, 2022 1.470 1.490 1.420 1.430 1,755,827 -0.04(-2.72%)
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.