Skip to main content

Adma Biologics (NQ: ADMA )

20.29 +0.72 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 19.89 20.58 19.71 20.29 4,246,909 +0.72(+3.68%)
Oct 03, 2024 19.50 19.98 19.43 19.57 1,927,606 +0.07(+0.36%)
Oct 02, 2024 19.56 19.68 19.10 19.50 3,347,795 -0.27(-1.37%)
Oct 01, 2024 19.93 20.06 19.40 19.77 2,703,705 -0.22(-1.10%)
Sep 30, 2024 19.29 20.37 19.27 19.99 4,483,287 +0.60(+3.12%)
Sep 27, 2024 19.50 19.60 19.18 19.39 1,841,055 -0.05(-0.28%)
Sep 26, 2024 19.60 19.76 19.10 19.44 5,357,002 -0.05(-0.26%)
Sep 25, 2024 19.32 19.80 19.23 19.49 5,553,254 +0.20(+1.04%)
Sep 24, 2024 19.93 20.05 19.07 19.29 6,647,064 -0.74(-3.69%)
Sep 23, 2024 20.06 20.10 19.63 20.03 11,351,556 +0.05(+0.25%)
Sep 20, 2024 19.87 20.16 19.43 19.98 45,181,984 +0.24(+1.22%)
Sep 19, 2024 19.87 19.91 18.81 19.74 5,489,605 +0.42(+2.17%)
Sep 18, 2024 18.69 19.75 18.69 19.32 6,956,051 +0.61(+3.26%)
Sep 17, 2024 18.29 19.15 18.25 18.71 5,459,964 +0.51(+2.80%)
Sep 16, 2024 18.27 18.70 17.70 18.20 6,584,590 +0.11(+0.61%)
Sep 13, 2024 17.85 18.43 17.85 18.09 4,238,606 +0.44(+2.49%)
Sep 12, 2024 16.97 17.89 16.95 17.65 5,470,503 +0.74(+4.38%)
Sep 11, 2024 17.25 17.59 16.91 16.91 5,469,197 -0.38(-2.20%)
Sep 10, 2024 18.48 18.52 16.94 17.29 5,766,785 -1.09(-5.93%)
Sep 09, 2024 17.50 19.34 17.48 18.38 9,461,033 +2.12(+13.04%)
Sep 06, 2024 16.73 16.94 16.07 16.26 3,122,485 -0.48(-2.87%)
Sep 05, 2024 16.79 16.79 16.32 16.74 2,147,533 -0.13(-0.77%)
Sep 04, 2024 16.31 16.93 16.06 16.87 2,794,320 +0.30(+1.81%)
Sep 03, 2024 17.31 17.49 16.43 16.57 4,017,837 -0.74(-4.27%)
Aug 30, 2024 17.27 17.42 16.72 17.31 3,193,051 +0.09(+0.52%)
Aug 29, 2024 17.33 17.59 17.12 17.22 2,479,008 -0.02(-0.12%)
Aug 28, 2024 17.22 17.35 16.88 17.24 2,913,327 -0.11(-0.63%)
Aug 27, 2024 17.38 17.48 17.03 17.35 3,328,991 -0.11(-0.63%)
Aug 26, 2024 18.45 18.48 17.42 17.46 4,086,604 -0.94(-5.11%)
Aug 23, 2024 17.57 18.40 17.54 18.40 3,643,920 +0.90(+5.14%)
Aug 22, 2024 17.99 17.99 17.40 17.50 2,583,492 -0.34(-1.91%)
Aug 21, 2024 18.00 18.10 17.65 17.84 2,735,916 -0.09(-0.50%)
Aug 20, 2024 18.12 18.23 17.64 17.93 2,243,822 -0.29(-1.59%)
Aug 19, 2024 17.61 18.43 17.53 18.22 3,937,109 +0.67(+3.82%)
Aug 16, 2024 17.59 17.66 17.30 17.55 2,765,379 -0.04(-0.23%)
Aug 15, 2024 17.75 17.79 17.23 17.59 2,897,168 +0.02(+0.11%)
Aug 14, 2024 17.63 17.87 17.13 17.57 3,421,612 +0.30(+1.74%)
Aug 13, 2024 16.54 17.30 16.54 17.27 5,509,730 +0.82(+4.98%)
Aug 12, 2024 16.02 17.04 15.88 16.45 8,027,200 +0.49(+3.07%)
Aug 09, 2024 15.10 16.64 14.95 15.96 14,567,892 +3.77(+30.93%)
Aug 08, 2024 11.60 12.29 11.55 12.19 4,327,178 +0.74(+6.46%)
Aug 07, 2024 12.10 12.17 11.42 11.45 2,176,340 -0.41(-3.46%)
Aug 06, 2024 11.40 12.00 11.22 11.86 2,481,470 +0.56(+4.96%)
Aug 05, 2024 10.46 11.39 10.21 11.30 4,744,555 -0.39(-3.34%)
Aug 02, 2024 11.83 12.00 11.39 11.69 4,483,333 -0.57(-4.61%)
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.