ADMA

Adma Biologics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.02 -1.21% 1.63 15:45:03
Open Price Low Price High Price Close Price Prev Close
1.62 1.56 1.65 1.65
more quote information »

ADMA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.771.80671.561.722,123,809-0.14-7.91%
1 Month2.152.151.561.802,724,580-0.52-24.19%
3 Months2.453.11051.562.303,381,141-0.82-33.47%
6 Months2.323.11051.562.193,171,306-0.69-29.74%
1 Year2.676.001.562.613,791,116-1.04-38.95%
3 Years4.777.041.453.001,844,612-3.14-65.83%
5 Years7.578.001.453.031,136,424-5.94-78.47%

ADMA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 1.65 -0.08 -4.62% 1.71 1.71 1.64 2,269,118
Apr 15 2021 1.73 0.01 0.58% 1.72 1.78 1.66 2,577,120
Apr 14 2021 1.72 0.01 0.58% 1.72 1.78 1.69 1,478,424
Apr 13 2021 1.71 -0.07 -3.93% 1.78 1.79 1.69 1,337,153
Apr 12 2021 1.78 0.02 1.14% 1.77 1.8067 1.67 2,957,229
Apr 09 2021 1.76 -0.11 -5.88% 1.85 1.85 1.75 1,564,648
Apr 08 2021 1.87 0.08 4.47% 1.83 1.87 1.76 1,393,045
Apr 07 2021 1.79 0.01 0.56% 1.79 1.88 1.76 2,145,610
Apr 06 2021 1.78 -0.05 -2.73% 1.83 1.85 1.77 1,378,410
Apr 05 2021 1.83 0.00 0.0% 1.8451 1.855 1.755 1,618,859
Apr 01 2021 1.83 0.07 3.98% 1.79 1.85 1.74 1,409,530
Mar 31 2021 1.76 0.05 2.92% 1.74 1.815 1.72 3,801,125
Mar 30 2021 1.71 0.04 2.4% 1.67 1.75 1.57 4,209,142
Mar 29 2021 1.67 -0.14 -7.73% 1.84 1.88 1.65 7,798,661
Mar 26 2021 1.81 -0.24 -11.71% 1.96 1.97 1.80 6,189,122
Mar 25 2021 2.05 0.07 3.54% 2.00 2.075 1.97 2,515,489
Mar 24 2021 1.98 -0.07 -3.41% 2.08 2.09 1.945 2,932,146
Mar 23 2021 2.05 -0.03 -1.44% 2.10 2.15 2.03 2,199,080
Mar 22 2021 2.08 -0.04 -1.89% 2.15 2.15 2.07 1,993,118
Mar 19 2021 2.12 0.05 2.42% 2.07 2.15 2.03 2,230,232
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.