Adma Biologics Inc (ADMA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 3.46766635426 | 10.67 | 11 | 10.35 | 2592699 | 10.59719535 | CS |
| 4 | 1.49 | 15.6020942408 | 9.55 | 11 | 9.35 | 2820301 | 10.19112649 | CS |
| 12 | 4.43 | 67.019667171 | 6.61 | 11 | 5.895 | 2719432 | 8.38919119 | CS |
| 26 | 6.9 | 166.666666667 | 4.14 | 11 | 4.07 | 2716836 | 6.8121332 | CS |
| 52 | 7.17 | 185.271317829 | 3.87 | 11 | 3.06 | 2351032 | 5.5151488 | CS |
| 156 | 9.32 | 541.860465116 | 1.72 | 11 | 1.01 | 2575389 | 3.30030888 | CS |
| 260 | 7.4 | 203.296703297 | 3.64 | 11 | 1.01 | 2824087 | 2.9843803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713825300 | 6.2 | -0.07 | -1.12 | 6.3 | 6.475 | 6.19 | 2299172 |
| 1713566100 | 6.2699999 | 0.07 | 1.13 | 6.1999 | 6.29 | 6.1 | 3411848 |
| 1713479700 | 6.2 | 0.16 | 2.65 | 6.03 | 6.21 | 6.01 | 2983696 |
| 1713393300 | 6.04 | -0.12 | -1.95 | 6.18 | 6.22 | 5.97 | 1711765 |
| 1713306900 | 6.16 | 0.18 | 3.01 | 5.95 | 6.245 | 5.93 | 1677350 |
| 1713220500 | 5.98 | -0.04 | -0.66 | 6.03 | 6.21 | 5.94 | 1814947 |
| 1712961300 | 6.0199999 | -0.2 | -3.22 | 6.225 | 6.225 | 5.98 | 1475275 |
| 1712874900 | 6.22 | 0.18 | 2.98 | 6.07 | 6.23 | 6.045 | 1505520 |
| 1712788500 | 6.04 | -0.07 | -1.15 | 5.95 | 6.07 | 5.8949999 | 2423149 |
| 1712702100 | 6.11 | -0.11 | -1.77 | 6.21 | 6.26 | 6.05 | 2205916 |
| 1712615700 | 6.22 | -0.17 | -2.66 | 6.38 | 6.39 | 6.16 | 1909777 |
| 1712356500 | 6.39 | 0.11 | 1.75 | 6.28 | 6.49 | 6.23 | 2348425 |
| 1712270100 | 6.28 | -0.07 | -1.10 | 6.4 | 6.45 | 6.2699999 | 1712845 |
| 1712183700 | 6.35 | -0.09 | -1.40 | 6.44 | 6.45 | 6.29 | 1912311 |
| 1712097300 | 6.44 | -0.1 | -1.53 | 6.5 | 6.51 | 6.365 | 2357867 |
| 1712010900 | 6.54 | -0.06 | -0.91 | 6.61 | 6.66 | 6.47 | 1899608 |
| 1711665300 | 6.6 | -0.14 | -2.08 | 6.74 | 6.76 | 6.51 | 5255469 |
| 1711578900 | 6.74 | 0.24 | 3.69 | 6.57 | 6.75 | 6.5 | 2841396 |
| 1711492500 | 6.5 | 0.11 | 1.72 | 6.49 | 6.6185 | 6.48 | 2302636 |
| 1711406100 | 6.39 | 0.1 | 1.59 | 6.3099999 | 6.51 | 6.29 | 2174116 |
| 1711146900 | 6.29 | 0.1 | 1.62 | 6.26 | 6.47 | 6.22 | 2861810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
