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 (%)
Feb 28, 2020	3.150	3.200	2.820	2.915	3,806,500	-0.00(-0.17%)
Feb 27, 2020	3.130	3.190	2.920	2.920	2,290,191	-0.27(-8.46%)
Feb 26, 2020	3.350	3.410	3.150	3.190	1,538,106	-0.14(-4.20%)
Feb 25, 2020	3.520	3.620	3.150	3.330	2,781,760	-0.17(-4.86%)
Feb 24, 2020	3.520	3.670	3.400	3.500	2,106,103	-0.17(-4.63%)
Feb 21, 2020	3.930	3.940	3.670	3.670	2,295,300	-0.26(-6.62%)
Feb 20, 2020	3.850	3.980	3.780	3.930	1,769,473	+0.06(+1.55%)
Feb 19, 2020	3.710	3.940	3.600	3.870	2,450,383	+0.16(+4.31%)
Feb 18, 2020	3.550	3.720	3.490	3.710	2,814,081	+0.20(+5.70%)
Feb 14, 2020	3.530	3.560	3.460	3.510	1,269,200	+0.00(+0.00%)
Feb 13, 2020	3.600	3.640	3.450	3.510	2,168,701	-0.07(-1.96%)
Feb 12, 2020	3.800	3.800	3.555	3.580	3,292,311	-0.04(-1.10%)
Feb 11, 2020	3.550	3.640	3.430	3.620	4,957,004	+0.16(+4.62%)
Feb 10, 2020	3.330	3.460	3.330	3.460	2,000,387	+0.15(+4.37%)
Feb 07, 2020	3.380	3.539	3.300	3.315	8,379,500	-0.69(-17.12%)
Feb 06, 2020	4.150	4.150	3.960	4.000	681,981	-0.09(-2.20%)
Feb 05, 2020	3.990	4.190	3.990	4.090	529,479	+0.13(+3.41%)
Feb 04, 2020	4.080	4.110	3.880	3.955	658,146	-0.05(-1.37%)

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.