Adma Biologics (NQ: ADMA )

20.44 -1.03 (-4.79%)

Streaming Delayed Price Updated: 3:43 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	22.11	22.55	21.46	21.47	2,439,571	-0.31(-1.42%)
Nov 12, 2024	22.34	22.46	21.74	21.78	4,184,405	-0.70(-3.11%)
Nov 11, 2024	23.00	23.64	21.84	22.48	4,840,649	-0.14(-0.62%)
Nov 08, 2024	20.76	23.52	20.00	22.62	9,717,454	+2.90(+14.71%)
Nov 07, 2024	19.80	20.06	19.63	19.72	4,403,673	+0.05(+0.25%)
Nov 06, 2024	19.67	19.86	19.17	19.67	4,323,823	+0.84(+4.46%)
Nov 05, 2024	19.08	19.25	18.57	18.83	2,215,570	-0.28(-1.47%)
Nov 04, 2024	19.46	19.55	18.95	19.11	4,536,347	-0.26(-1.34%)
Nov 01, 2024	18.29	20.18	18.24	19.37	11,737,930	+3.06(+18.76%)
Oct 31, 2024	16.74	16.85	16.09	16.31	2,905,207	-0.65(-3.83%)
Oct 30, 2024	16.85	17.03	16.37	16.96	2,333,359	+0.25(+1.50%)
Oct 29, 2024	16.35	16.75	16.20	16.71	2,304,909	+0.28(+1.70%)
Oct 28, 2024	15.94	16.68	15.88	16.43	2,732,384	+0.62(+3.92%)
Oct 25, 2024	16.11	16.35	15.77	15.81	2,730,268	-0.15(-0.94%)
Oct 24, 2024	15.77	16.00	15.61	15.96	2,103,725	+0.27(+1.72%)
Oct 23, 2024	15.60	15.76	15.37	15.69	2,906,514	+0.02(+0.13%)
Oct 22, 2024	15.50	15.79	15.34	15.67	2,654,874	+0.05(+0.32%)
Oct 21, 2024	15.69	15.96	15.33	15.62	3,413,647	-0.16(-1.01%)
Oct 18, 2024	16.12	16.18	15.75	15.78	4,150,400	-0.34(-2.11%)
Oct 17, 2024	16.48	16.78	16.01	16.12	4,143,113	-0.32(-1.95%)
Oct 16, 2024	16.61	16.97	16.42	16.44	2,623,436	-0.14(-0.84%)
Oct 15, 2024	16.34	16.82	16.10	16.58	4,253,706	+0.21(+1.28%)
Oct 14, 2024	17.03	17.19	16.08	16.37	6,415,428	-0.77(-4.52%)
Oct 11, 2024	17.13	17.43	16.42	17.14	9,192,802	+0.13(+0.79%)
Oct 10, 2024	20.01	20.02	15.67	17.01	22,139,096	-3.31(-16.31%)
Oct 09, 2024	20.76	21.13	20.31	20.32	3,202,013	-0.39(-1.91%)
Oct 08, 2024	20.29	20.92	20.06	20.72	3,753,361	+0.54(+2.68%)
Oct 07, 2024	20.33	20.41	19.83	20.18	2,750,634	-0.11(-0.54%)
Oct 04, 2024	19.89	20.58	19.71	20.29	4,248,430	+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	19.93	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	-0.50(-2.98%)
Sep 05, 2024	16.79	16.79	16.32	16.76	2,147,533	-0.11(-0.65%)
Sep 04, 2024	16.31	16.93	16.06	16.87	2,794,320	+0.30(+1.81%)

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.