Stock Quote

Adma Biologics (NQ: ADMA )

2.040 +0.100 (+5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 1.960 2.090 1.910 2.040 2,011,508 +0.10(+5.15%)
May 26, 2022 1.930 1.990 1.840 1.940 1,801,343 +0.01(+0.52%)
May 25, 2022 1.860 1.960 1.850 1.930 894,862 +0.09(+4.89%)
May 24, 2022 2.050 2.050 1.820 1.840 1,974,939 -0.23(-11.11%)
May 23, 2022 2.060 2.100 2.010 2.070 1,441,763 +0.03(+1.47%)
May 20, 2022 2.070 2.070 1.990 2.040 1,528,688 -0.01(-0.49%)
May 19, 2022 1.990 2.090 1.975 2.050 2,293,254 +0.04(+1.99%)
May 18, 2022 1.990 2.100 1.930 2.010 2,607,566 -0.01(-0.50%)
May 17, 2022 1.880 2.030 1.880 2.020 3,204,529 +0.15(+8.02%)
May 16, 2022 1.730 1.900 1.710 1.870 2,777,291 +0.11(+6.25%)
May 13, 2022 1.740 1.760 1.660 1.760 2,624,627 +0.08(+4.76%)
May 12, 2022 1.430 1.750 1.430 1.680 4,523,051 +0.25(+17.48%)
May 11, 2022 1.580 1.620 1.430 1.430 2,882,522 -0.18(-11.18%)
May 10, 2022 1.600 1.650 1.570 1.610 2,604,384 +0.07(+4.55%)
May 09, 2022 1.780 1.780 1.520 1.540 3,746,245 -0.25(-13.97%)
May 06, 2022 1.860 1.880 1.770 1.790 2,266,960 -0.09(-4.79%)
May 05, 2022 1.970 1.990 1.850 1.880 3,542,847 -0.10(-5.05%)
May 04, 2022 1.950 2.010 1.840 1.980 3,502,471 +0.04(+2.06%)
May 03, 2022 1.900 1.990 1.875 1.940 2,541,942 +0.05(+2.65%)
May 02, 2022 1.840 1.920 1.815 1.890 4,588,691 +0.05(+2.72%)
Apr 29, 2022 1.890 1.970 1.820 1.840 4,336,606 -0.05(-2.65%)
Apr 28, 2022 1.980 1.980 1.790 1.890 4,425,164 -0.09(-4.55%)
Apr 27, 2022 1.890 1.990 1.880 1.980 1,869,656 +0.06(+3.13%)
Apr 26, 2022 1.940 1.980 1.890 1.920 1,341,069 -0.05(-2.54%)
Apr 25, 2022 1.960 2.020 1.900 1.970 2,005,340 -0.02(-1.01%)
Apr 22, 2022 2.000 2.030 1.930 1.990 1,949,506 -0.02(-1.00%)
Apr 21, 2022 2.100 2.155 2.000 2.010 3,033,448 -0.07(-3.37%)
Apr 20, 2022 2.030 2.085 1.985 2.080 1,396,249 +0.03(+1.46%)
Apr 19, 2022 1.980 2.090 1.980 2.050 2,126,133 +0.05(+2.50%)
Apr 18, 2022 2.000 2.050 1.940 2.000 1,801,392 -0.01(-0.50%)
Apr 14, 2022 2.010 2.070 2.010 2.010 1,375,101 -0.02(-0.99%)
Apr 13, 2022 2.000 2.080 1.960 2.030 1,656,783 +0.03(+1.50%)
Apr 12, 2022 1.960 2.090 1.940 2.000 2,144,785 +0.02(+1.01%)
Apr 11, 2022 1.990 2.040 1.910 1.980 2,287,332 -0.07(-3.41%)
Apr 08, 2022 2.120 2.130 2.030 2.050 1,603,567 -0.07(-3.30%)
Apr 07, 2022 2.040 2.150 2.030 2.120 3,842,700 +0.07(+3.41%)
Apr 06, 2022 2.050 2.070 2.000 2.050 3,006,860 -0.04(-1.91%)
Apr 05, 2022 2.030 2.127 2.005 2.090 4,313,736 +0.06(+2.96%)
Apr 04, 2022 1.940 2.088 1.885 2.030 5,588,363 +0.13(+6.84%)
Apr 01, 2022 1.830 1.990 1.820 1.900 4,012,041 +0.07(+3.83%)
Mar 31, 2022 1.830 1.880 1.780 1.830 2,278,520 +0.01(+0.55%)
Mar 30, 2022 1.830 1.900 1.770 1.820 4,022,800 -0.01(-0.55%)
Mar 29, 2022 1.750 1.850 1.750 1.830 4,789,073 +0.07(+3.98%)
Mar 28, 2022 1.620 1.790 1.620 1.760 4,035,112 +0.13(+7.98%)
Mar 25, 2022 1.520 1.630 1.490 1.630 5,445,112 +0.13(+8.67%)
Mar 24, 2022 1.500 1.560 1.480 1.500 3,379,682 +0.04(+2.74%)
Mar 23, 2022 1.570 1.590 1.450 1.460 3,842,713 -0.14(-8.75%)
Mar 22, 2022 1.600 1.640 1.560 1.600 1,913,282 +0.04(+2.56%)
Mar 21, 2022 1.680 1.700 1.530 1.560 3,269,926 -0.15(-8.77%)
Mar 18, 2022 1.640 1.720 1.620 1.710 1,964,062 +0.05(+3.01%)
Mar 17, 2022 1.570 1.680 1.550 1.660 1,405,829 +0.09(+5.73%)
Mar 16, 2022 1.580 1.610 1.520 1.570 2,259,060 +0.02(+1.29%)
Mar 15, 2022 1.670 1.680 1.520 1.550 2,276,859 -0.11(-6.63%)
Mar 14, 2022 1.710 1.780 1.650 1.660 1,537,175 -0.12(-6.74%)
Mar 11, 2022 1.780 1.800 1.730 1.780 1,437,473 +0.00(+0.00%)
Mar 10, 2022 1.760 1.825 1.780 2,856,781 +0.03(+1.71%)
Mar 09, 2022 1.700 1.785 1.680 1.750 2,872,581 +0.05(+2.94%)
Mar 08, 2022 1.670 1.730 1.600 1.700 2,303,016 +0.03(+1.80%)
Mar 07, 2022 1.620 1.700 1.610 1.670 2,247,120 +0.04(+2.45%)
Mar 04, 2022 1.630 1.660 1.570 1.630 1,249,009 +0.00(+0.00%)
Mar 03, 2022 1.640 1.670 1.620 1.630 1,207,612 -0.02(-1.21%)
Mar 02, 2022 1.650 1.680 1.630 1.650 1,489,156 +0.01(+0.61%)
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.