Skip to main content

Adma Biologics (NQ: ADMA )

6.045 +0.005 (+0.08%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 6.180 6.220 5.970 6.040 1,711,765 -0.12(-1.95%)
Apr 16, 2024 5.920 6.245 5.910 6.160 1,764,247 +0.18(+3.01%)
Apr 15, 2024 6.030 6.210 5.940 5.980 1,814,947 -0.04(-0.66%)
Apr 12, 2024 6.220 6.225 5.980 6.020 1,480,260 -0.20(-3.22%)
Apr 11, 2024 6.070 6.230 6.045 6.220 1,505,532 +0.18(+2.98%)
Apr 10, 2024 6.040 6.090 5.895 6.040 2,539,240 -0.07(-1.15%)
Apr 09, 2024 6.210 6.260 6.050 6.110 2,206,081 -0.11(-1.77%)
Apr 08, 2024 6.380 6.390 6.160 6.220 1,909,777 -0.17(-2.66%)
Apr 05, 2024 6.280 6.490 6.200 6.390 2,387,873 +0.11(+1.75%)
Apr 04, 2024 6.400 6.450 6.270 6.280 1,712,851 -0.07(-1.10%)
Apr 03, 2024 6.440 6.450 6.290 6.350 1,916,126 -0.09(-1.40%)
Apr 02, 2024 6.500 6.510 6.365 6.440 2,454,972 -0.10(-1.53%)
Apr 01, 2024 6.610 6.660 6.470 6.540 1,899,658 -0.06(-0.91%)
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%)
Mar 01, 2024 5.380 5.565 5.315 5.520 3,588,476 +0.16(+2.99%)
Feb 29, 2024 5.380 5.720 5.080 5.360 6,325,359 -0.02(-0.37%)
Feb 28, 2024 5.530 5.530 5.360 5.380 3,269,787 -0.14(-2.54%)
Feb 27, 2024 5.440 5.580 5.415 5.520 2,670,727 +0.12(+2.22%)
Feb 26, 2024 5.250 5.440 5.205 5.400 1,950,234 +0.14(+2.66%)
Feb 23, 2024 5.260 5.280 5.170 5.260 1,261,123 +0.00(+0.00%)
Feb 22, 2024 5.190 5.320 5.160 5.260 1,837,753 +0.08(+1.54%)
Feb 21, 2024 5.130 5.260 5.020 5.180 2,050,400 +0.03(+0.58%)
Feb 20, 2024 5.230 5.280 5.110 5.150 1,779,631 -0.13(-2.46%)
Feb 16, 2024 5.380 5.410 5.270 5.280 2,285,542 -0.12(-2.22%)
Feb 15, 2024 5.360 5.400 5.245 5.400 2,135,130 +0.07(+1.31%)
Feb 14, 2024 5.250 5.340 5.170 5.330 1,799,972 +0.16(+3.09%)
Feb 13, 2024 5.340 5.350 5.140 5.170 2,762,908 -0.29(-5.31%)
Feb 12, 2024 5.240 5.460 5.200 5.460 2,339,333 +0.22(+4.20%)
Feb 09, 2024 5.200 5.250 5.190 5.240 1,203,223 +0.07(+1.35%)
Feb 08, 2024 5.170 5.195 5.105 5.170 1,011,086 -0.01(-0.19%)
Feb 07, 2024 5.290 5.309 5.180 5.180 1,094,945 -0.09(-1.71%)
Feb 06, 2024 5.160 5.280 5.130 5.270 2,485,148 +0.09(+1.74%)
Feb 05, 2024 5.180 5.210 5.100 5.180 1,299,069 -0.05(-0.96%)
Feb 02, 2024 5.220 5.270 5.180 5.230 1,355,059 -0.07(-1.32%)
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.