Adma Biologics (NQ: ADMA )

1.650 USD -0.080 (-4.62%)
Official Closing Price Updated: 6:31 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 1.710 1.710 1.640 1.650 2,274,959 -0.08(-4.62%)
Apr 15, 2021 1.720 1.780 1.660 1.730 2,583,647 +0.01(+0.58%)
Apr 14, 2021 1.720 1.780 1.690 1.720 1,479,628 +0.01(+0.58%)
Apr 13, 2021 1.780 1.790 1.690 1.710 1,337,642 -0.07(-3.93%)
Apr 12, 2021 1.770 1.810 1.670 1.780 2,957,656 +0.02(+1.14%)
Apr 09, 2021 1.850 1.850 1.750 1.760 1,570,500 -0.11(-5.88%)
Apr 08, 2021 1.830 1.870 1.760 1.870 1,396,406 +0.08(+4.47%)
Apr 07, 2021 1.790 1.880 1.760 1.790 2,145,861 +0.01(+0.56%)
Apr 06, 2021 1.830 1.850 1.770 1.780 1,379,986 -0.05(-2.73%)
Apr 05, 2021 1.850 1.860 1.750 1.830 1,619,352 +0.00(+0.00%)
Apr 01, 2021 1.790 1.850 1.740 1.830 1,411,400 +0.07(+3.98%)
Mar 31, 2021 1.740 1.820 1.720 1.760 3,804,202 +0.05(+2.92%)
Mar 30, 2021 1.660 1.750 1.570 1.710 4,218,249 +0.04(+2.40%)
Mar 29, 2021 1.840 1.880 1.650 1.670 7,808,704 -0.14(-7.73%)
Mar 26, 2021 1.960 1.970 1.800 1.810 6,229,600 -0.24(-11.71%)
Mar 25, 2021 1.990 2.080 1.970 2.050 2,548,398 +0.07(+3.54%)
Mar 24, 2021 2.080 2.090 1.950 1.980 2,934,269 -0.07(-3.41%)
Mar 23, 2021 2.100 2.150 2.030 2.050 2,205,062 -0.03(-1.44%)
Mar 22, 2021 2.150 2.150 2.070 2.080 2,032,112 -0.04(-1.89%)
Mar 19, 2021 2.050 2.150 2.030 2.120 2,235,000 +0.05(+2.42%)
Mar 18, 2021 2.020 2.170 1.990 2.070 5,209,727 -0.01(-0.48%)
Mar 17, 2021 2.080 2.090 2.000 2.080 3,005,248 -0.03(-1.42%)
Mar 16, 2021 2.150 2.210 2.060 2.110 3,486,045 -0.04(-1.86%)
Mar 15, 2021 2.150 2.170 2.100 2.150 2,416,611 +0.03(+1.42%)
Mar 12, 2021 2.150 2.155 2.000 2.120 3,417,900 -0.04(-1.85%)
Mar 11, 2021 2.150 2.210 2.130 2.160 1,880,329 +0.04(+1.89%)
Mar 10, 2021 2.160 2.210 2.100 2.120 2,220,337 -0.02(-0.93%)
Mar 09, 2021 2.070 2.160 2.060 2.140 2,089,542 +0.10(+4.90%)
Mar 08, 2021 2.100 2.160 2.020 2.040 2,088,202 -0.05(-2.39%)
Mar 05, 2021 2.220 2.235 1.960 2.090 3,982,500 -0.14(-6.28%)
Mar 04, 2021 2.320 2.340 2.120 2.230 3,454,784 -0.12(-5.11%)
Mar 03, 2021 2.440 2.440 2.280 2.350 3,461,868 -0.02(-0.84%)
Mar 02, 2021 2.410 2.440 2.360 2.370 1,715,331 -0.05(-2.07%)
Mar 01, 2021 2.370 2.460 2.320 2.420 2,811,409 +0.11(+4.76%)
Feb 26, 2021 2.380 2.410 2.260 2.310 2,299,300 -0.04(-1.70%)
Feb 25, 2021 2.500 2.500 2.300 2.350 3,237,421 -0.13(-5.24%)
Feb 24, 2021 2.480 2.550 2.430 2.480 2,092,776 +0.01(+0.40%)
Feb 23, 2021 2.470 2.490 2.220 2.470 3,981,862 -0.09(-3.52%)
Feb 22, 2021 2.590 2.620 2.550 2.560 2,375,815 -0.04(-1.54%)
Feb 19, 2021 2.690 2.720 2.580 2.600 3,517,000 -0.04(-1.52%)
Feb 18, 2021 2.670 2.690 2.490 2.640 4,154,377 +0.01(+0.38%)
Feb 17, 2021 2.680 2.700 2.470 2.630 3,452,289 -0.02(-0.75%)
Feb 16, 2021 2.860 2.860 2.650 2.650 4,340,703 -0.14(-5.02%)
Feb 12, 2021 2.890 2.900 2.780 2.790 2,822,600 -0.10(-3.46%)
Feb 11, 2021 2.910 2.950 2.770 2.890 4,985,065 +0.01(+0.35%)
Feb 10, 2021 3.030 3.110 2.770 2.880 7,196,660 -0.07(-2.37%)
Feb 09, 2021 2.950 2.990 2.790 2.950 7,579,684 +0.21(+7.66%)
Feb 08, 2021 2.630 2.740 2.600 2.740 5,584,967 +0.14(+5.38%)
Feb 05, 2021 2.680 2.680 2.490 2.600 3,575,300 -0.06(-2.26%)
Feb 04, 2021 2.610 2.740 2.560 2.660 4,493,045 -0.04(-1.48%)
Feb 03, 2021 2.480 2.900 2.440 2.700 8,716,752 +0.26(+10.66%)
Feb 02, 2021 2.460 2.490 2.370 2.440 3,344,463 -0.01(-0.41%)
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.