ADMA

Adma Biologics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Adma Biologics Inc ADMA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 1.73% 2.35 12:21:24
Open Price Low Price High Price Close Price Prev Close
2.36 2.32 2.3876 2.31
more quote information »

ADMA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.592.6152.2222.452,725,077-0.24-9.27%
1 Month2.353.11052.2222.664,241,6850.000.0%
3 Months2.013.11051.91352.364,006,8470.3416.92%
6 Months2.553.11051.732.293,352,519-0.20-7.84%
1 Year3.006.001.452.693,840,183-0.65-21.67%
3 Years3.777.041.453.091,723,164-1.42-37.67%
5 Years5.208.851.453.111,059,841-2.85-54.81%

ADMA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 2.31 -0.04 -1.7% 2.3809 2.41 2.26 2,295,650
Feb 25 2021 2.35 -0.13 -5.24% 2.50 2.50 2.30 3,234,295
Feb 24 2021 2.48 0.01 0.4% 2.4787 2.55 2.432 2,089,209
Feb 23 2021 2.47 -0.09 -3.52% 2.47 2.495 2.222 3,980,580
Feb 22 2021 2.56 -0.04 -1.54% 2.59 2.615 2.545 2,375,363
Feb 19 2021 2.60 -0.04 -1.52% 2.69 2.72 2.58 3,485,892
Feb 18 2021 2.64 0.01 0.38% 2.67 2.69 2.49 4,153,885
Feb 17 2021 2.63 -0.02 -0.75% 2.69 2.70 2.47 3,450,168
Feb 16 2021 2.65 -0.14 -5.02% 2.85 2.86 2.65 4,336,480
Feb 12 2021 2.79 -0.10 -3.46% 2.89 2.90 2.78 2,810,507
Feb 11 2021 2.89 0.01 0.35% 2.91 2.95 2.77 4,976,999
Feb 10 2021 2.88 -0.07 -2.37% 3.02 3.1105 2.77 7,193,134
Feb 09 2021 2.95 0.21 7.66% 2.95 2.99 2.79 7,578,004
Feb 08 2021 2.74 0.14 5.38% 2.63 2.74 2.60 5,577,272
Feb 05 2021 2.60 -0.06 -2.26% 2.68 2.68 2.49 3,543,774
Feb 04 2021 2.66 -0.04 -1.48% 2.61 2.74 2.56 4,490,375
Feb 03 2021 2.70 0.26 10.66% 2.4775 2.90 2.44 8,512,757
Feb 02 2021 2.44 -0.01 -0.41% 2.46 2.49 2.37 3,341,016
Feb 01 2021 2.45 0.23 10.36% 2.35 2.48 2.28 5,032,985
See More Historical Prices »


Your Recent History
NASDAQ
ADMA
Adma Biolo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.