Indicators

Adma Biologics (NQ: ADMA )

6.810 +0.070 (+1.04%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3.560	3.630	3.540	3.580	1,773,336	+0.04(+1.13%)
Sep 28, 2023	3.570	3.605	3.500	3.540	1,056,320	-0.05(-1.39%)
Sep 27, 2023	3.560	3.620	3.515	3.590	1,146,357	+0.04(+1.13%)
Sep 26, 2023	3.510	3.607	3.510	3.550	1,026,642	+0.06(+1.72%)
Sep 25, 2023	3.500	3.500	3.470	3.490	841,196	-0.02(-0.57%)
Sep 22, 2023	3.550	3.590	3.500	3.510	1,075,247	-0.05(-1.40%)
Sep 21, 2023	3.530	3.610	3.500	3.560	1,711,178	+0.01(+0.28%)
Sep 20, 2023	3.660	3.680	3.540	3.550	1,585,045	-0.10(-2.74%)
Sep 19, 2023	3.660	3.700	3.600	3.650	1,864,222	+0.01(+0.27%)
Sep 18, 2023	3.740	3.840	3.615	3.640	1,894,302	-0.09(-2.41%)
Sep 15, 2023	3.780	3.800	3.700	3.730	4,695,365	-0.05(-1.32%)
Sep 14, 2023	3.820	3.890	3.770	3.780	872,922	-0.01(-0.26%)
Sep 13, 2023	3.830	3.915	3.785	3.790	1,514,139	-0.03(-0.79%)
Sep 12, 2023	3.820	3.860	3.780	3.820	1,312,362	+0.00(+0.00%)
Sep 11, 2023	3.870	3.915	3.810	3.820	1,036,923	-0.02(-0.52%)
Sep 08, 2023	3.860	3.910	3.810	3.840	1,537,437	-0.02(-0.52%)
Sep 07, 2023	4.010	4.020	3.850	3.860	1,937,790	-0.14(-3.50%)
Sep 06, 2023	3.940	4.010	3.930	4.000	1,506,410	+0.09(+2.30%)
Sep 05, 2023	3.900	3.950	3.815	3.910	2,163,085	+0.02(+0.51%)

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.