1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Adma Biologics Inc (ADMA)
  7. Historical

ADMA

Adma Biologics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 1.34 04:00:01
Open Price Low Price High Price Close Price Prev Close
1.34
more quote information »

ADMA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.441.4651.321.401,319,575-0.10-6.94%
1 Month1.481.681.311.512,649,437-0.14-9.46%
3 Months1.201.681.011.332,575,3470.1411.67%
6 Months1.751.901.011.402,832,237-0.41-23.43%
1 Year1.993.11051.011.864,157,432-0.65-32.66%
3 Years5.357.041.012.512,743,200-4.01-74.95%
5 Years5.387.041.012.571,702,241-4.04-75.09%

ADMA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 1.34 -0.04 -2.9% 1.39 1.42 1.32 1,191,266
Nov 30 2021 1.38 -0.06 -4.17% 1.43 1.45 1.37 1,377,785
Nov 29 2021 1.44 -0.01 -0.69% 1.45 1.465 1.41 1,869,568
Nov 26 2021 1.45 -0.05 -3.33% 1.44 1.46 1.41 839,679
Nov 24 2021 1.50 0.09 6.38% 1.4042 1.51 1.37 1,234,642
Nov 23 2021 1.41 -0.04 -2.76% 1.45 1.46 1.31 1,840,060
Nov 22 2021 1.45 -0.08 -5.23% 1.53 1.53 1.44 2,131,227
Nov 19 2021 1.53 0.07 4.79% 1.47 1.535 1.46 2,490,206
Nov 18 2021 1.46 -0.04 -2.67% 1.48 1.53 1.45 3,128,905
Nov 17 2021 1.50 -0.04 -2.6% 1.55 1.555 1.47 1,866,459
Nov 16 2021 1.54 -0.01 -0.65% 1.51 1.59 1.48 1,968,879
Nov 15 2021 1.55 -0.11 -6.63% 1.67 1.67 1.515 3,949,200
Nov 12 2021 1.66 0.07 4.4% 1.61 1.68 1.58 4,495,553
Nov 11 2021 1.59 0.19 13.57% 1.5087 1.65 1.46 12,742,029
Nov 10 2021 1.40 -0.02 -1.41% 1.42 1.4571 1.37 2,386,053
Nov 09 2021 1.42 0.04 2.9% 1.45 1.47 1.405 2,155,118
Nov 08 2021 1.38 0.02 1.47% 1.35 1.41 1.335 1,783,819
Nov 05 2021 1.36 -0.05 -3.55% 1.40 1.40 1.33 1,170,649
Nov 04 2021 1.41 -0.08 -5.37% 1.48 1.48 1.37 1,718,213
Nov 03 2021 1.49 0.08 5.67% 1.40 1.49 1.38 3,030,815
Nov 02 2021 1.41 0.06 4.44% 1.35 1.41 1.34 2,721,559
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.