Skip to main content

Adma Biologics (NQ: ADMA )

6.600 -0.140 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2020 2.910 3.010 2.730 3.010 2,132,600 +0.06(+2.03%)
Apr 30, 2020 3.080 3.170 2.930 2.950 2,544,855 -0.14(-4.53%)
Apr 29, 2020 3.000 3.110 2.870 3.090 1,964,017 +0.16(+5.46%)
Apr 28, 2020 3.210 3.270 2.890 2.930 2,857,517 -0.25(-7.86%)
Apr 27, 2020 3.100 3.350 3.070 3.180 2,615,767 +0.12(+3.92%)
Apr 24, 2020 2.840 3.130 2.785 3.060 2,598,000 +0.23(+8.13%)
Apr 23, 2020 2.690 2.890 2.660 2.830 2,341,424 +0.16(+5.99%)
Apr 22, 2020 2.690 2.770 2.580 2.670 1,439,866 +0.00(+0.00%)
Apr 21, 2020 2.780 2.840 2.550 2.670 1,972,729 -0.13(-4.64%)
Apr 20, 2020 2.670 2.940 2.630 2.800 1,947,878 +0.11(+4.09%)
Apr 17, 2020 2.830 2.830 2.680 2.690 1,152,100 -0.01(-0.37%)
Apr 16, 2020 2.790 2.860 2.660 2.700 1,309,148 -0.05(-1.82%)
Apr 15, 2020 2.780 2.820 2.640 2.750 1,644,247 -0.09(-3.17%)
Apr 14, 2020 2.770 2.940 2.690 2.840 2,457,263 +0.11(+4.03%)
Apr 13, 2020 2.750 2.860 2.670 2.730 1,766,468 +0.00(+0.00%)
Apr 09, 2020 2.800 2.930 2.610 2.730 2,584,900 -0.04(-1.44%)
Apr 08, 2020 2.980 2.980 2.760 2.770 1,363,332 -0.17(-5.78%)
Apr 07, 2020 3.170 3.250 2.861 2.940 2,258,463 -0.24(-7.55%)
Apr 06, 2020 3.250 3.350 3.100 3.180 2,953,338 +0.09(+2.91%)
Apr 03, 2020 2.580 3.120 2.500 3.090 4,635,200 +0.50(+19.31%)
Apr 02, 2020 2.520 2.610 2.420 2.590 1,160,155 +0.13(+5.28%)
Apr 01, 2020 2.740 2.770 2.430 2.460 1,649,610 -0.42(-14.58%)
Mar 31, 2020 2.840 2.930 2.650 2.880 2,042,049 +0.01(+0.35%)
Mar 30, 2020 3.130 3.150 2.780 2.870 2,566,829 -0.20(-6.51%)
Mar 27, 2020 2.970 3.225 2.860 3.070 2,572,300 -0.04(-1.29%)
Mar 26, 2020 2.950 3.110 2.820 3.110 2,598,983 +0.13(+4.36%)
Mar 25, 2020 2.980 3.450 2.860 2.980 3,778,366 +0.10(+3.47%)
Mar 24, 2020 3.050 3.200 2.600 2.880 5,009,168 -0.18(-5.88%)
Mar 23, 2020 2.490 3.490 2.330 3.060 14,829,671 +0.81(+36.00%)
Mar 20, 2020 2.350 2.550 2.090 2.250 6,165,200 +0.14(+6.64%)
Mar 19, 2020 1.550 2.355 1.536 2.110 3,784,026 +0.61(+40.67%)
Mar 18, 2020 1.890 1.940 1.450 1.500 3,347,589 -0.50(-25.00%)
Mar 17, 2020 1.830 2.050 1.730 2.000 2,992,232 +0.20(+11.11%)
Mar 16, 2020 1.840 1.990 1.770 1.800 2,465,827 -0.36(-16.67%)
Mar 13, 2020 2.400 2.420 1.920 2.160 3,534,700 -0.03(-1.37%)
Mar 12, 2020 1.850 2.430 1.760 2.190 5,152,315 -0.12(-5.19%)
Mar 11, 2020 2.480 2.570 2.290 2.310 1,248,886 -0.28(-10.81%)
Mar 10, 2020 2.860 2.860 2.260 2.590 3,628,704 -0.08(-3.00%)
Mar 09, 2020 2.790 2.910 2.590 2.670 2,439,967 -0.32(-10.70%)
Mar 06, 2020 3.100 3.170 2.930 2.990 2,539,400 -0.21(-6.56%)
Mar 05, 2020 3.310 3.440 3.150 3.200 2,855,904 -0.19(-5.60%)
Mar 04, 2020 3.070 3.700 3.070 3.390 5,561,558 +0.39(+13.00%)
Mar 03, 2020 3.100 3.220 2.930 3.000 3,342,889 +0.03(+1.01%)
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.