Adma Biologics Inc (ADMA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 2.81690140845 | 13.49 | 14.03 | 12.87 | 3923754 | 13.44015584 | CS |
| 4 | 2.86 | 25.9763851045 | 11.01 | 14.03 | 10.62 | 3017252 | 12.42517005 | CS |
| 12 | 7.36 | 113.056835637 | 6.51 | 14.03 | 6.5 | 3162620 | 10.2888938 | CS |
| 26 | 8.54 | 160.225140713 | 5.33 | 14.03 | 5.02 | 2787043 | 8.14439672 | CS |
| 52 | 10.04 | 262.140992167 | 3.83 | 14.03 | 3.06 | 2485358 | 6.31695289 | CS |
| 156 | 12.3 | 783.439490446 | 1.57 | 14.03 | 1.01 | 2597325 | 3.64332338 | CS |
| 260 | 10.11 | 268.882978723 | 3.76 | 14.03 | 1.01 | 2865938 | 3.14545045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 13.74 | 0.38 | 2.84 | 13.5 | 13.95 | 13.47 | 3176592 |
| 1721428500 | 13.36 | 0.31 | 2.38 | 13.17 | 13.42 | 13.04 | 2749066 |
| 1721342100 | 13.05 | -0.24 | -1.81 | 13.37 | 13.54 | 12.87 | 3828350 |
| 1721255700 | 13.29 | -0.44 | -3.20 | 13.435 | 13.74 | 13.22 | 4655984 |
| 1721169300 | 13.73 | 0.34 | 2.54 | 13.49 | 13.84 | 13.47 | 4061669 |
| 1721082900 | 13.39 | 0.61 | 4.77 | 13.11 | 13.455 | 12.975 | 4382738 |
| 1720823700 | 12.78 | 0.47 | 3.82 | 12.35 | 12.8 | 12.35 | 2389316 |
| 1720737300 | 12.31 | 0.31 | 2.58 | 12.11 | 12.465 | 12.03 | 2744341 |
| 1720650900 | 12 | 0.04 | 0.33 | 12.11 | 12.15 | 11.83 | 1712202 |
| 1720564500 | 11.96 | 0.32 | 2.75 | 11.81 | 12.0941 | 11.79 | 3469748 |
| 1720478100 | 11.64 | 0.18 | 1.57 | 11.6 | 11.9 | 11.45 | 4581723 |
| 1720218900 | 11.46 | 0.25 | 2.23 | 11.22 | 11.47 | 11.01 | 2026448 |
| 1720040640 | 11.21 | -0.19 | -1.67 | 11.45 | 11.5 | 11.17 | 1576688 |
| 1719959700 | 11.4 | -0.15 | -1.30 | 11.53 | 11.68 | 11.34 | 2388984 |
| 1719873300 | 11.55 | 0.37 | 3.31 | 11.25 | 11.645 | 11.21 | 2806787 |
| 1719614100 | 11.18 | 0.23 | 2.10 | 11.04 | 11.25 | 10.925 | 10330109 |
| 1719527700 | 10.95 | 0.11 | 1.01 | 10.84 | 10.978 | 10.77 | 1369574 |
| 1719441300 | 10.84 | -0.15 | -1.36 | 11 | 11.01 | 10.62 | 3050797 |
| 1719354900 | 10.99 | -0.02 | -0.18 | 11.01 | 11.21 | 10.97 | 2157155 |
| 1719268500 | 11.01 | 0.01 | 0.09 | 11.04 | 11.265 | 10.985 | 2873181 |
| 1719009300 | 11 | 0.29 | 2.71 | 10.85 | 11 | 10.57 | 7593387 |
| 1718922900 | 10.71 | 0.09 | 0.85 | 10.82 | 10.99 | 10.695 | 2147078 |
| 1718750100 | 10.62 | 0.18 | 1.72 | 10.43 | 10.88 | 10.43 | 3317897 |
| 1718663700 | 10.44 | -0.19 | -1.79 | 10.58 | 10.63 | 10.35 | 2519987 |
| 1718404500 | 10.63 | -0.14 | -1.30 | 10.67 | 10.75 | 10.495 | 2385833 |
| 1718318100 | 10.77 | -0.01 | -0.09 | 10.75 | 10.84 | 10.57 | 2034877 |
| 1718231700 | 10.78 | 0.28 | 2.67 | 10.68 | 10.85 | 10.66 | 2300546 |
| 1718145300 | 10.5 | 0.02 | 0.19 | 10.42 | 10.55 | 10.28 | 2554348 |
| 1718058900 | 10.48 | 0.01 | 0.10 | 10.32 | 10.49 | 10.075 | 3739098 |
| 1717799700 | 10.47 | -0.11 | -1.04 | 10.51 | 10.6001 | 10.39 | 1728485 |
| 1717713300 | 10.58 | 0.09 | 0.86 | 10.64 | 10.855 | 10.52 | 2750972 |
| 1717626900 | 10.49 | 0.4 | 3.96 | 10.18 | 10.54 | 10.06 | 3076955 |
| 1717540500 | 10.09 | 0.28 | 2.85 | 9.8699999 | 10.15 | 9.815 | 4606081 |
| 1717454100 | 9.81 | 0.26 | 2.72 | 9.64 | 10 | 9.63 | 4735245 |
| 1717194900 | 9.55 | 0.07 | 0.74 | 9.52 | 9.64 | 9.4 | 2331535 |
| 1717108500 | 9.48 | 0.08 | 0.85 | 9.4698 | 9.66 | 9.42 | 2821844 |
| 1717022100 | 9.4 | -0.11 | -1.16 | 9.38 | 9.56 | 9.35 | 2808728 |
| 1716935700 | 9.51 | -0.05 | -0.52 | 9.6199999 | 9.73 | 9.49 | 2470279 |
| 1716590100 | 9.56 | 0.09 | 0.95 | 9.55 | 9.74 | 9.435 | 2322809 |
| 1716503700 | 9.47 | -0.16 | -1.66 | 9.65 | 9.76 | 9.425 | 2553387 |
| 1716417300 | 9.63 | 0.03 | 0.31 | 9.61 | 9.775 | 9.5 | 1911739 |
| 1716330900 | 9.6 | 0.19 | 2.02 | 9.41 | 9.6199999 | 9.3101 | 3358870 |
| 1716244500 | 9.41 | 0.2 | 2.17 | 9.23 | 9.59 | 9.22 | 4193012 |
| 1715985300 | 9.21 | 0.15 | 1.66 | 9.07 | 9.31 | 8.91 | 3628371 |
| 1715898900 | 9.06 | -0.04 | -0.44 | 9.11 | 9.1567 | 8.97 | 2114338 |
| 1715812500 | 9.1 | -0.06 | -0.66 | 9.27 | 9.33 | 9.05 | 3128952 |
| 1715726100 | 9.16 | 0.37 | 4.21 | 8.75 | 9.17 | 8.75 | 3768526 |
| 1715639700 | 8.7899999 | -0.02 | -0.23 | 8.8 | 8.91 | 8.4233 | 5220444 |
| 1715380500 | 8.81 | 1.88 | 27.13 | 8.19 | 9.02 | 7.96 | 11697762 |
| 1715294100 | 6.93 | 0.07 | 1.02 | 6.93 | 6.97 | 6.84 | 2997634 |
| 1715207700 | 6.86 | -0.05 | -0.72 | 6.91 | 6.91 | 6.72 | 2399783 |
| 1715121300 | 6.91 | 0 | 0.00 | 6.93 | 6.97 | 6.86 | 1968216 |
| 1715034900 | 6.91 | 0.1 | 1.47 | 6.9 | 6.94 | 6.76 | 2412728 |
| 1714775700 | 6.81 | 0.07 | 1.04 | 6.78 | 6.81 | 6.65 | 2985667 |
| 1714689300 | 6.74 | 0.07 | 1.05 | 6.71 | 6.75 | 6.6 | 1994218 |
| 1714602900 | 6.67 | 0.15 | 2.30 | 6.55 | 6.75 | 6.5199999 | 2854681 |
| 1714516500 | 6.5199999 | -0.06 | -0.91 | 6.51 | 6.68 | 6.5 | 2280878 |
| 1714430100 | 6.58 | 0.03 | 0.46 | 6.59 | 6.64 | 6.49 | 1129170 |
| 1714170900 | 6.55 | 0.11 | 1.71 | 6.47 | 6.6 | 6.4 | 1564307 |
| 1714084500 | 6.44 | -0.02 | -0.31 | 6.3099999 | 6.485 | 6.26 | 1331345 |
| 1713998100 | 6.46 | -0.08 | -1.22 | 6.54 | 6.55 | 6.4201 | 1716125 |
| 1713911700 | 6.54 | 0.34 | 5.48 | 6.23 | 6.63 | 6.23 | 2752257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
