Skip to main content

Adma Biologics (NQ: ADMA )

12.78 +0.47 (+3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 12.35 12.80 12.35 12.78 2,389,664 +0.47(+3.82%)
Jul 11, 2024 12.11 12.46 12.03 12.31 2,779,990 +0.31(+2.58%)
Jul 10, 2024 12.11 12.15 11.83 12.00 1,712,229 +0.04(+0.33%)
Jul 09, 2024 11.81 12.15 11.75 11.96 3,469,973 +0.32(+2.75%)
Jul 08, 2024 11.60 11.90 11.45 11.64 4,582,753 +0.18(+1.57%)
Jul 05, 2024 11.20 11.47 11.01 11.46 2,026,663 +0.25(+2.23%)
Jul 03, 2024 11.45 11.50 11.17 11.21 1,576,688 -0.19(-1.67%)
Jul 02, 2024 11.53 11.68 11.34 11.40 2,388,985 -0.15(-1.30%)
Jul 01, 2024 11.25 11.64 11.21 11.55 2,810,321 +0.37(+3.31%)
Jun 28, 2024 11.04 11.25 10.93 11.18 10,330,154 +0.23(+2.10%)
Jun 27, 2024 10.84 10.98 10.77 10.95 1,370,025 +0.11(+1.01%)
Jun 26, 2024 11.00 11.01 10.62 10.84 3,050,828 -0.17(-1.54%)
Jun 25, 2024 11.01 11.21 10.97 11.01 2,157,388 +0.00(+0.00%)
Jun 24, 2024 11.04 11.27 10.98 11.01 2,873,211 +0.01(+0.09%)
Jun 21, 2024 10.85 11.00 10.57 11.00 7,595,430 +0.29(+2.71%)
Jun 20, 2024 10.82 10.99 10.70 10.71 2,147,095 +0.09(+0.85%)
Jun 18, 2024 10.43 10.88 10.43 10.62 3,317,923 +0.18(+1.72%)
Jun 17, 2024 10.56 10.63 10.35 10.44 2,522,719 -0.19(-1.79%)
Jun 14, 2024 10.67 10.75 10.49 10.63 2,385,836 -0.15(-1.39%)
Jun 13, 2024 10.75 10.84 10.57 10.78 2,034,879 +0.00(+0.00%)
Jun 12, 2024 10.75 10.85 10.66 10.78 2,386,916 +0.28(+2.67%)
Jun 11, 2024 10.42 10.55 10.28 10.50 2,554,406 +0.02(+0.19%)
Jun 10, 2024 10.32 10.49 10.07 10.48 3,744,521 +0.01(+0.10%)
Jun 07, 2024 10.51 10.60 10.39 10.47 1,749,853 -0.11(-1.04%)
Jun 06, 2024 10.64 10.86 10.52 10.58 2,752,543 +0.09(+0.86%)
Jun 05, 2024 10.18 10.54 10.06 10.49 3,077,345 +0.40(+3.96%)
Jun 04, 2024 9.870 10.15 9.815 10.09 4,607,461 +0.28(+2.85%)
Jun 03, 2024 9.640 10.00 9.630 9.810 4,735,421 +0.26(+2.72%)
May 31, 2024 9.520 9.640 9.400 9.550 2,331,659 +0.07(+0.74%)
May 30, 2024 9.470 9.660 9.420 9.480 2,821,844 +0.08(+0.85%)
May 29, 2024 9.380 9.560 9.350 9.400 2,808,994 -0.11(-1.16%)
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%)
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.