Stock Quote

Adma Biologics (NQ: ADMA )

1.900 USD +0.070 (+3.83%)
Official Closing Price Updated: 4:48 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 1.860 1.930 1.850 1.900 2,226,500 +0.07(+3.83%)
Nov 25, 2020 1.860 1.885 1.825 1.830 1,701,500 -0.02(-1.08%)
Nov 24, 2020 1.830 1.880 1.810 1.850 2,664,523 +0.03(+1.65%)
Nov 23, 2020 1.870 1.890 1.820 1.820 2,887,771 -0.03(-1.62%)
Nov 20, 2020 1.800 1.890 1.780 1.850 2,182,100 +0.05(+2.78%)
Nov 19, 2020 1.820 1.840 1.780 1.800 1,542,988 -0.02(-1.10%)
Nov 18, 2020 1.900 1.920 1.820 1.820 2,100,328 -0.06(-3.19%)
Nov 17, 2020 1.920 1.920 1.870 1.880 1,279,584 -0.02(-1.05%)
Nov 16, 2020 1.950 1.980 1.880 1.900 1,752,056 -0.02(-1.04%)
Nov 13, 2020 1.910 1.950 1.865 1.920 1,282,000 +0.02(+1.05%)
Nov 12, 2020 1.860 1.970 1.850 1.900 2,154,921 +0.07(+3.83%)
Nov 11, 2020 1.840 1.870 1.800 1.830 1,288,289 +0.01(+0.55%)
Nov 10, 2020 1.820 1.910 1.760 1.820 2,360,446 +0.01(+0.55%)
Nov 09, 2020 1.860 1.870 1.730 1.810 3,765,494 -0.10(-5.24%)
Nov 06, 2020 2.020 2.050 1.870 1.910 6,344,200 -0.20(-9.48%)
Nov 05, 2020 2.140 2.160 2.080 2.110 2,260,505 -0.03(-1.40%)
Nov 04, 2020 2.090 2.220 2.090 2.140 1,714,427 +0.06(+2.88%)
Nov 03, 2020 2.100 2.120 2.040 2.080 1,266,928 +0.00(+0.00%)
Nov 02, 2020 2.020 2.080 2.000 2.080 1,007,106 +0.09(+4.52%)
Oct 30, 2020 2.030 2.045 1.920 1.990 2,030,500 -0.04(-1.97%)
Oct 29, 2020 2.050 2.080 2.020 2.030 1,894,744 -0.03(-1.46%)
Oct 28, 2020 2.100 2.100 2.010 2.060 1,643,454 -0.07(-3.29%)
Oct 27, 2020 2.200 2.210 2.120 2.130 2,040,011 -0.07(-3.18%)
Oct 26, 2020 2.230 2.290 2.150 2.200 1,416,003 -0.05(-2.22%)
Oct 23, 2020 2.280 2.320 2.210 2.250 1,524,100 -0.04(-1.75%)
Oct 22, 2020 2.220 2.340 2.180 2.290 2,712,279 +0.13(+6.02%)
Oct 21, 2020 2.210 2.250 2.150 2.160 2,335,459 -0.04(-1.82%)
Oct 20, 2020 2.250 2.250 2.200 2.200 1,439,207 -0.04(-1.79%)
Oct 19, 2020 2.320 2.340 2.210 2.240 2,296,159 -0.03(-1.32%)
Oct 16, 2020 2.330 2.360 2.250 2.270 2,150,400 -0.07(-2.99%)
Oct 15, 2020 2.260 2.350 2.220 2.340 1,754,761 +0.05(+2.18%)
Oct 14, 2020 2.390 2.400 2.270 2.290 3,082,868 -0.12(-4.98%)
Oct 13, 2020 2.410 2.430 2.330 2.410 2,521,115 -0.01(-0.41%)
Oct 12, 2020 2.530 2.540 2.420 2.420 1,927,992 -0.07(-2.81%)
Oct 09, 2020 2.520 2.550 2.470 2.490 2,042,600 -0.01(-0.40%)
Oct 08, 2020 2.620 2.620 2.470 2.500 3,217,566 -0.06(-2.34%)
Oct 07, 2020 2.500 2.670 2.470 2.560 5,023,468 +0.14(+5.79%)
Oct 06, 2020 2.530 2.550 2.390 2.420 3,858,561 -0.07(-2.81%)
Oct 05, 2020 2.560 2.700 2.430 2.490 6,854,459 +0.01(+0.20%)
Oct 02, 2020 2.210 2.560 2.210 2.485 7,882,800 +0.25(+11.43%)
Oct 01, 2020 2.410 2.410 2.150 2.230 5,517,255 -0.16(-6.69%)
Sep 30, 2020 2.190 2.630 2.170 2.390 12,831,799 +0.19(+8.64%)
Sep 29, 2020 2.170 2.230 2.100 2.200 1,274,000 +0.03(+1.38%)
Sep 28, 2020 2.180 2.220 2.110 2.170 1,486,315 -0.01(-0.46%)
Sep 25, 2020 2.080 2.200 2.020 2.180 1,858,200 +0.14(+6.86%)
Sep 24, 2020 2.060 2.110 1.980 2.040 2,534,984 -0.08(-3.77%)
Sep 23, 2020 2.230 2.240 2.090 2.120 1,910,605 -0.08(-3.64%)
Sep 22, 2020 2.260 2.260 2.140 2.200 2,389,447 -0.06(-2.65%)
Sep 21, 2020 2.350 2.370 2.220 2.260 2,383,339 -0.12(-5.04%)
Sep 18, 2020 2.400 2.440 2.350 2.380 2,759,400 -0.03(-1.24%)
Sep 17, 2020 2.390 2.480 2.340 2.410 1,948,933 +0.01(+0.42%)
Sep 16, 2020 2.340 2.460 2.310 2.400 2,328,134 +0.06(+2.56%)
Sep 15, 2020 2.350 2.390 2.250 2.340 2,256,240 -0.03(-1.27%)
Sep 14, 2020 2.240 2.400 2.190 2.370 2,782,224 +0.13(+5.80%)
Sep 11, 2020 2.320 2.321 2.160 2.240 2,262,600 -0.04(-1.75%)
Sep 10, 2020 2.240 2.380 2.220 2.280 2,787,807 +0.07(+3.17%)
Sep 09, 2020 2.290 2.320 2.210 2.210 1,807,742 -0.08(-3.49%)
Sep 08, 2020 2.190 2.290 2.110 2.290 2,732,401 +0.07(+3.15%)
Sep 04, 2020 2.200 2.250 2.042 2.220 3,833,000 -0.01(-0.45%)
Sep 03, 2020 2.400 2.440 2.200 2.230 8,929,640 -0.05(-2.19%)
Sep 02, 2020 2.320 2.440 2.260 2.280 3,956,974 -0.12(-5.00%)
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.