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 (%)
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%)
Mar 02, 2020 3.000 3.060 2.880 2.970 1,929,994 +0.06(+1.89%)
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%)
Feb 03, 2020 4.010 4.060 3.880 4.010 446,771 +0.05(+1.26%)
Jan 31, 2020 4.050 4.076 3.900 3.960 479,700 -0.12(-2.94%)
Jan 30, 2020 4.110 4.140 3.950 4.080 1,149,001 -0.06(-1.45%)
Jan 29, 2020 4.100 4.180 4.070 4.140 573,741 +0.04(+0.98%)
Jan 28, 2020 4.170 4.250 4.000 4.100 799,716 -0.06(-1.44%)
Jan 27, 2020 4.150 4.300 4.080 4.160 477,224 -0.10(-2.35%)
Jan 24, 2020 4.540 4.590 4.160 4.260 1,080,500 -0.28(-6.17%)
Jan 23, 2020 4.540 4.600 4.440 4.540 476,737 -0.03(-0.66%)
Jan 22, 2020 4.440 4.640 4.440 4.570 580,832 +0.13(+2.93%)
Jan 21, 2020 4.450 4.470 4.280 4.440 730,818 -0.02(-0.45%)
Jan 17, 2020 4.610 4.650 4.390 4.460 756,700 -0.13(-2.83%)
Jan 16, 2020 4.440 4.640 4.440 4.590 834,936 +0.19(+4.32%)
Jan 15, 2020 4.440 4.530 4.320 4.400 514,079 -0.04(-0.90%)
Jan 14, 2020 4.320 4.500 4.240 4.440 692,557 +0.09(+2.07%)
Jan 13, 2020 4.480 4.600 4.290 4.350 948,277 -0.16(-3.55%)
Jan 10, 2020 4.500 4.615 4.425 4.510 1,266,900 +0.11(+2.50%)
Jan 09, 2020 4.150 4.620 4.100 4.400 3,149,560 +0.68(+18.28%)
Jan 08, 2020 3.780 3.800 3.630 3.720 775,997 -0.04(-1.06%)
Jan 07, 2020 3.830 3.920 3.680 3.760 867,419 +0.09(+2.45%)
Jan 06, 2020 3.770 3.779 3.560 3.670 699,155 -0.09(-2.39%)
Jan 03, 2020 3.880 3.880 3.750 3.760 689,800 -0.18(-4.45%)
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.