Skip to main content

Adma Biologics (NQ: ADMA )

9.525 +0.015 (+0.16%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 9.620 9.730 9.490 9.510 2,622,450 -0.05(-0.52%)
May 24, 2024 9.550 9.740 9.435 9.560 2,322,913 +0.09(+0.95%)
May 23, 2024 9.650 9.760 9.425 9.470 2,648,425 -0.16(-1.66%)
May 22, 2024 9.610 9.775 9.500 9.630 1,911,839 +0.03(+0.31%)
May 21, 2024 9.410 9.620 9.310 9.600 3,358,876 +0.19(+2.02%)
May 20, 2024 9.230 9.590 9.220 9.410 4,193,018 +0.20(+2.17%)
May 17, 2024 9.070 9.310 8.910 9.210 3,629,093 +0.15(+1.66%)
May 16, 2024 9.110 9.157 8.970 9.060 2,114,339 -0.04(-0.44%)
May 15, 2024 9.270 9.330 9.050 9.100 3,129,036 -0.06(-0.66%)
May 14, 2024 8.750 9.170 8.750 9.160 3,768,574 +0.37(+4.21%)
May 13, 2024 8.800 8.910 8.423 8.790 5,220,452 -0.02(-0.23%)
May 10, 2024 8.200 9.020 7.960 8.810 11,700,361 +1.88(+27.13%)
May 09, 2024 6.930 6.970 6.840 6.930 3,015,408 +0.07(+1.02%)
May 08, 2024 6.900 6.910 6.720 6.860 2,399,795 -0.05(-0.72%)
May 07, 2024 6.930 6.970 6.860 6.910 1,968,316 +0.00(+0.00%)
May 06, 2024 6.900 6.940 6.760 6.910 2,412,728 +0.10(+1.47%)
May 03, 2024 6.780 6.810 6.650 6.810 2,985,669 +0.07(+1.04%)
May 02, 2024 6.710 6.750 6.600 6.740 1,994,218 +0.07(+1.05%)
May 01, 2024 6.550 6.750 6.520 6.670 2,854,683 +0.15(+2.30%)
Apr 30, 2024 6.510 6.680 6.500 6.520 2,280,892 -0.06(-0.91%)
Apr 29, 2024 6.590 6.640 6.490 6.580 1,129,173 +0.03(+0.46%)
Apr 26, 2024 6.470 6.600 6.400 6.550 1,565,517 +0.11(+1.71%)
Apr 25, 2024 6.410 6.485 6.260 6.440 1,531,654 -0.02(-0.31%)
Apr 24, 2024 6.540 6.550 6.420 6.460 1,716,347 -0.08(-1.22%)
Apr 23, 2024 6.230 6.630 6.230 6.540 2,752,318 +0.34(+5.48%)
Apr 22, 2024 6.300 6.475 6.190 6.200 2,299,173 -0.07(-1.12%)
Apr 19, 2024 6.200 6.290 6.100 6.270 3,411,886 +0.07(+1.13%)
Apr 18, 2024 6.030 6.210 6.010 6.200 2,983,796 +0.16(+2.65%)
Apr 17, 2024 6.180 6.220 5.970 6.040 1,711,765 -0.12(-1.95%)
Apr 16, 2024 5.920 6.245 5.910 6.160 1,764,247 +0.18(+3.01%)
Apr 15, 2024 6.030 6.210 5.940 5.980 1,814,947 -0.04(-0.66%)
Apr 12, 2024 6.220 6.225 5.980 6.020 1,480,260 -0.20(-3.22%)
Apr 11, 2024 6.070 6.230 6.045 6.220 1,505,532 +0.18(+2.98%)
Apr 10, 2024 6.040 6.090 5.895 6.040 2,539,240 -0.07(-1.15%)
Apr 09, 2024 6.210 6.260 6.050 6.110 2,206,081 -0.11(-1.77%)
Apr 08, 2024 6.380 6.390 6.160 6.220 1,909,777 -0.17(-2.66%)
Apr 05, 2024 6.280 6.490 6.200 6.390 2,387,873 +0.11(+1.75%)
Apr 04, 2024 6.400 6.450 6.270 6.280 1,712,851 -0.07(-1.10%)
Apr 03, 2024 6.440 6.450 6.290 6.350 1,916,126 -0.09(-1.40%)
Apr 02, 2024 6.500 6.510 6.365 6.440 2,454,972 -0.10(-1.53%)
Apr 01, 2024 6.610 6.660 6.470 6.540 1,899,658 -0.06(-0.91%)
Mar 28, 2024 6.740 6.590 6.580 6.600 5,256,275 -0.14(-2.08%)
Mar 27, 2024 6.570 6.750 6.500 6.740 2,841,403 +0.24(+3.69%)
Mar 26, 2024 6.490 6.619 6.480 6.500 2,302,657 +0.11(+1.72%)
Mar 25, 2024 6.310 6.510 6.290 6.390 2,175,021 +0.10(+1.59%)
Mar 22, 2024 6.260 6.470 6.220 6.290 2,862,017 +0.10(+1.62%)
Mar 21, 2024 6.290 6.440 6.150 6.190 3,056,644 -0.13(-2.06%)
Mar 20, 2024 6.150 6.330 6.090 6.320 1,857,885 +0.13(+2.10%)
Mar 19, 2024 5.940 6.190 5.880 6.190 2,474,665 +0.25(+4.21%)
Mar 18, 2024 6.030 6.045 5.920 5.940 2,878,608 -0.05(-0.83%)
Mar 15, 2024 5.980 6.080 5.890 5.990 3,750,695 -0.03(-0.50%)
Mar 14, 2024 6.200 6.250 6.010 6.020 3,001,692 -0.24(-3.83%)
Mar 13, 2024 6.230 6.270 6.130 6.260 2,521,921 +0.04(+0.64%)
Mar 12, 2024 6.190 6.360 6.120 6.220 2,497,648 +0.04(+0.65%)
Mar 11, 2024 6.340 6.340 6.100 6.180 3,028,267 -0.16(-2.52%)
Mar 08, 2024 6.210 6.415 6.210 6.340 3,093,442 +0.18(+2.92%)
Mar 07, 2024 6.180 6.410 6.095 6.160 6,994,535 +0.04(+0.65%)
Mar 06, 2024 5.840 6.190 5.705 6.120 7,942,999 +0.32(+5.52%)
Mar 05, 2024 5.700 5.820 5.685 5.800 2,252,768 +0.08(+1.40%)
Mar 04, 2024 5.590 5.805 5.520 5.720 2,588,741 +0.20(+3.62%)
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.