Adma Biologics (NQ: ADMA )

1.280 USD +0.070 (+5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 1.180 1.300 1.170 1.280 7,007,742 +0.07(+5.79%)
Oct 21, 2021 1.020 1.270 1.010 1.210 17,772,342 +0.10(+9.01%)
Oct 20, 2021 1.110 1.120 1.090 1.110 2,034,119 +0.00(+0.00%)
Oct 19, 2021 1.110 1.130 1.090 1.110 1,239,663 +0.01(+0.91%)
Oct 18, 2021 1.110 1.120 1.090 1.100 957,517 +0.00(+0.00%)
Oct 15, 2021 1.110 1.130 1.100 1.100 1,358,342 -0.01(-0.90%)
Oct 14, 2021 1.170 1.170 1.100 1.110 1,547,169 -0.03(-2.63%)
Oct 13, 2021 1.120 1.145 1.105 1.140 696,094 +0.02(+1.79%)
Oct 12, 2021 1.090 1.120 1.070 1.120 690,122 +0.03(+2.75%)
Oct 11, 2021 1.110 1.130 1.070 1.090 1,291,535 -0.03(-2.68%)
Oct 08, 2021 1.130 1.150 1.110 1.120 1,380,809 -0.02(-1.75%)
Oct 07, 2021 1.140 1.155 1.130 1.140 1,450,569 +0.02(+1.79%)
Oct 06, 2021 1.120 1.150 1.120 1.120 719,297 -0.02(-1.75%)
Oct 05, 2021 1.170 1.170 1.140 1.140 707,621 -0.01(-0.87%)
Oct 04, 2021 1.160 1.170 1.150 1.150 620,292 -0.04(-3.36%)
Oct 01, 2021 1.140 1.210 1.120 1.190 1,696,611 +0.06(+5.31%)
Sep 30, 2021 1.150 1.150 1.110 1.130 1,869,957 +0.00(+0.00%)
Sep 29, 2021 1.200 1.220 1.130 1.130 2,868,120 -0.09(-7.38%)
Sep 28, 2021 1.230 1.240 1.200 1.220 1,162,522 -0.01(-0.81%)
Sep 27, 2021 1.250 1.270 1.220 1.230 1,652,364 -0.02(-1.60%)
Sep 24, 2021 1.260 1.280 1.240 1.250 1,230,741 -0.03(-2.34%)
Sep 23, 2021 1.260 1.290 1.230 1.280 2,147,255 +0.04(+3.23%)
Sep 22, 2021 1.250 1.260 1.225 1.240 964,887 -0.01(-0.80%)
Sep 21, 2021 1.270 1.280 1.225 1.250 1,117,504 +0.00(+0.00%)
Sep 20, 2021 1.230 1.300 1.215 1.250 2,506,193 -0.04(-3.10%)
Sep 17, 2021 1.200 1.290 1.185 1.290 2,542,608 +0.09(+7.50%)
Sep 16, 2021 1.180 1.200 1.170 1.200 939,347 +0.00(+0.00%)
Sep 15, 2021 1.190 1.210 1.170 1.200 2,137,927 +0.02(+1.69%)
Sep 14, 2021 1.180 1.205 1.150 1.180 2,588,938 +0.00(+0.00%)
Sep 13, 2021 1.170 1.200 1.160 1.180 1,654,155 -0.01(-0.84%)
Sep 10, 2021 1.200 1.200 1.170 1.190 2,191,879 +0.00(+0.00%)
Sep 09, 2021 1.200 1.230 1.160 1.190 8,001,625 +0.01(+0.85%)
Sep 08, 2021 1.400 1.410 1.170 1.180 51,650,696 -0.09(-7.09%)
Sep 07, 2021 1.250 1.300 1.230 1.270 2,098,722 -0.06(-4.51%)
Sep 03, 2021 1.330 1.340 1.330 1.330 599,425 -0.02(-1.48%)
Sep 02, 2021 1.340 1.360 1.320 1.350 811,793 +0.02(+1.50%)
Sep 01, 2021 1.330 1.360 1.320 1.330 703,516 -0.01(-0.75%)
Aug 31, 2021 1.320 1.370 1.320 1.340 718,243 +0.01(+0.75%)
Aug 30, 2021 1.380 1.385 1.320 1.330 688,555 -0.05(-3.62%)
Aug 27, 2021 1.370 1.410 1.360 1.380 712,912 +0.00(+0.00%)
Aug 26, 2021 1.380 1.420 1.360 1.380 626,634 -0.01(-0.72%)
Aug 25, 2021 1.360 1.420 1.331 1.390 1,041,796 +0.03(+2.21%)
Aug 24, 2021 1.300 1.360 1.290 1.360 1,694,542 +0.07(+5.43%)
Aug 23, 2021 1.220 1.350 1.220 1.290 2,599,507 +0.07(+5.74%)
Aug 20, 2021 1.230 1.240 1.152 1.220 3,250,328 -0.01(-0.81%)
Aug 19, 2021 1.280 1.289 1.210 1.230 2,173,941 -0.05(-3.91%)
Aug 18, 2021 1.340 1.339 1.250 1.280 4,130,884 -0.05(-3.76%)
Aug 17, 2021 1.410 1.440 1.320 1.330 6,173,407 -0.11(-7.64%)
Aug 16, 2021 1.670 1.710 1.430 1.440 31,160,729 -0.05(-3.36%)
Aug 13, 2021 1.510 1.530 1.460 1.490 1,118,802 -0.02(-1.32%)
Aug 12, 2021 1.550 1.560 1.490 1.510 1,490,664 -0.02(-1.31%)
Aug 11, 2021 1.530 1.550 1.510 1.530 809,564 -0.01(-0.65%)
Aug 10, 2021 1.560 1.560 1.480 1.540 1,411,363 -0.01(-0.65%)
Aug 09, 2021 1.600 1.610 1.544 1.550 713,950 -0.03(-1.90%)
Aug 06, 2021 1.560 1.580 1.520 1.580 664,878 +0.01(+0.64%)
Aug 05, 2021 1.500 1.570 1.470 1.570 661,343 +0.06(+3.97%)
Aug 04, 2021 1.600 1.600 1.510 1.510 888,208 -0.07(-4.43%)
Aug 03, 2021 1.570 1.590 1.540 1.580 519,703 -0.01(-0.63%)
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.