Adma Biologics (NQ: ADMA )

1.770 USD +0.050 (+2.91%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 1.630 1.790 1.610 1.720 2,925,150 +0.10(+6.17%)
May 13, 2021 1.700 1.740 1.600 1.620 4,058,724 -0.05(-2.99%)
May 12, 2021 1.720 1.760 1.670 1.670 3,302,376 -0.06(-3.47%)
May 11, 2021 1.620 1.755 1.610 1.730 3,194,073 +0.06(+3.59%)
May 10, 2021 1.720 1.730 1.630 1.670 2,883,599 -0.07(-4.02%)
May 07, 2021 1.680 1.830 1.660 1.740 5,066,707 +0.10(+6.10%)
May 06, 2021 1.760 1.770 1.620 1.640 4,155,634 -0.11(-6.29%)
May 05, 2021 1.870 1.880 1.730 1.750 3,636,427 -0.10(-5.41%)
May 04, 2021 1.880 1.880 1.780 1.850 4,480,819 -0.06(-3.14%)
May 03, 2021 1.970 2.000 1.880 1.910 5,032,855 -0.05(-2.55%)
Apr 30, 2021 2.010 2.070 1.920 1.960 5,318,800 -0.09(-4.39%)
Apr 29, 2021 2.070 2.160 1.960 2.050 18,192,250 -0.02(-0.97%)
Apr 28, 2021 2.360 2.630 2.060 2.070 241,557,439 +0.17(+8.95%)
Apr 27, 2021 1.870 1.950 1.820 1.900 1,686,380 +0.04(+2.15%)
Apr 26, 2021 1.910 1.940 1.850 1.860 2,220,644 -0.04(-2.11%)
Apr 23, 2021 1.930 1.950 1.840 1.900 4,220,600 +0.00(+0.00%)
Apr 22, 2021 1.800 1.940 1.770 1.900 9,852,710 +0.16(+9.51%)
Apr 21, 2021 1.520 1.810 1.480 1.735 7,350,021 +0.23(+14.90%)
Apr 20, 2021 1.630 1.630 1.450 1.510 5,283,766 -0.13(-7.93%)
Apr 19, 2021 1.620 1.650 1.560 1.640 2,375,924 -0.01(-0.61%)
Apr 16, 2021 1.710 1.710 1.640 1.650 2,275,200 -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%)
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.