Indicators

Adma Biologics (NQ: ADMA )

6.930 +0.070 (+1.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	1.950	2.050	1.900	2.040	4,015,922	+0.14(+7.37%)
Nov 27, 2020	1.860	1.930	1.850	1.900	2,226,500	+0.07(+3.83%)
Nov 25, 2020	1.860	1.885	1.825	1.830	1,701,500	-0.02(-1.08%)
Nov 24, 2020	1.830	1.880	1.810	1.850	2,664,523	+0.03(+1.65%)
Nov 23, 2020	1.870	1.890	1.820	1.820	2,887,771	-0.03(-1.62%)
Nov 20, 2020	1.800	1.890	1.780	1.850	2,182,100	+0.05(+2.78%)
Nov 19, 2020	1.820	1.840	1.780	1.800	1,542,988	-0.02(-1.10%)
Nov 18, 2020	1.900	1.920	1.820	1.820	2,100,328	-0.06(-3.19%)
Nov 17, 2020	1.920	1.920	1.870	1.880	1,279,584	-0.02(-1.05%)
Nov 16, 2020	1.950	1.980	1.880	1.900	1,752,056	-0.02(-1.04%)
Nov 13, 2020	1.910	1.950	1.865	1.920	1,282,000	+0.02(+1.05%)
Nov 12, 2020	1.860	1.970	1.850	1.900	2,154,921	+0.07(+3.83%)
Nov 11, 2020	1.840	1.870	1.800	1.830	1,288,289	+0.01(+0.55%)
Nov 10, 2020	1.820	1.910	1.760	1.820	2,360,446	+0.01(+0.55%)
Nov 09, 2020	1.860	1.870	1.730	1.810	3,765,494	-0.10(-5.24%)
Nov 06, 2020	2.020	2.050	1.870	1.910	6,344,200	-0.20(-9.48%)
Nov 05, 2020	2.140	2.160	2.080	2.110	2,260,505	-0.03(-1.40%)
Nov 04, 2020	2.090	2.220	2.090	2.140	1,714,427	+0.06(+2.88%)
Nov 03, 2020	2.100	2.120	2.040	2.080	1,266,928	+0.00(+0.00%)

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.