Indicators

Adma Biologics (NQ: ADMA )

6.810 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.300	3.390	3.260	3.350	1,641,755	+0.04(+1.21%)
Apr 27, 2023	3.320	3.375	3.240	3.310	1,734,259	+0.01(+0.30%)
Apr 26, 2023	3.310	3.340	3.270	3.300	1,168,989	-0.03(-0.90%)
Apr 25, 2023	3.440	3.480	3.280	3.330	1,405,163	-0.11(-3.20%)
Apr 24, 2023	3.560	3.580	3.410	3.440	1,272,811	-0.14(-3.91%)
Apr 21, 2023	3.420	3.600	3.410	3.580	2,079,522	+0.14(+4.07%)
Apr 20, 2023	3.430	3.470	3.380	3.440	1,423,588	-0.02(-0.58%)
Apr 19, 2023	3.320	3.480	3.291	3.460	1,369,443	+0.12(+3.59%)
Apr 18, 2023	3.360	3.375	3.290	3.340	1,216,164	+0.00(+0.00%)
Apr 17, 2023	3.180	3.380	3.170	3.340	2,512,498	+0.16(+5.03%)
Apr 14, 2023	3.220	3.220	3.070	3.180	1,787,099	-0.04(-1.24%)
Apr 13, 2023	3.130	3.235	3.095	3.220	3,944,705	+0.10(+3.21%)
Apr 12, 2023	3.330	3.330	3.090	3.120	2,418,530	-0.11(-3.41%)
Apr 11, 2023	3.300	3.390	3.190	3.230	2,373,909	-0.08(-2.42%)
Apr 10, 2023	3.330	3.340	3.240	3.310	2,058,046	-0.06(-1.78%)
Apr 06, 2023	3.190	3.370	3.150	3.370	1,802,697	+0.20(+6.31%)
Apr 05, 2023	3.220	3.260	3.140	3.170	2,219,612	-0.05(-1.55%)
Apr 04, 2023	3.350	3.360	3.180	3.220	2,694,155	-0.10(-3.01%)

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.