Indicators

Adma Biologics (NQ: ADMA )

6.550 +0.110 (+1.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.980	3.400	2.890	3.290	10,762,000	+0.43(+15.03%)
May 28, 2020	2.980	3.040	2.830	2.860	2,772,558	-0.17(-5.61%)
May 27, 2020	3.070	3.070	2.770	3.030	3,183,016	+0.09(+3.06%)
May 26, 2020	2.980	3.120	2.880	2.940	4,519,984	+0.10(+3.52%)
May 22, 2020	2.930	2.960	2.760	2.840	2,277,100	-0.07(-2.41%)
May 21, 2020	3.040	3.130	2.770	2.910	5,388,496	+0.15(+5.43%)
May 20, 2020	2.670	2.790	2.590	2.760	1,548,278	+0.14(+5.34%)
May 19, 2020	2.650	2.750	2.570	2.620	1,365,762	+0.02(+0.77%)
May 18, 2020	2.690	2.790	2.560	2.600	2,168,278	-0.02(-0.76%)
May 15, 2020	2.490	2.655	2.420	2.620	1,719,700	+0.13(+5.22%)
May 14, 2020	2.440	2.590	2.360	2.490	1,703,047	+0.00(+0.00%)
May 13, 2020	2.550	2.600	2.370	2.490	2,201,962	-0.06(-2.35%)
May 12, 2020	2.700	2.830	2.550	2.550	2,735,574	-0.12(-4.49%)
May 11, 2020	2.460	2.730	2.400	2.670	3,771,995	+0.25(+10.56%)
May 08, 2020	2.700	2.700	2.370	2.415	6,326,700	-0.21(-7.82%)
May 07, 2020	2.900	2.920	2.610	2.620	6,592,458	-0.58(-18.12%)
May 06, 2020	3.160	3.250	3.090	3.200	1,744,837	+0.03(+0.95%)
May 05, 2020	3.160	3.240	3.100	3.170	1,887,750	+0.03(+0.96%)
May 04, 2020	2.960	3.200	2.900	3.140	1,732,092	+0.13(+4.32%)

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.