ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ADMA Adma Biologics Inc

6.27
0.07 (1.13%)
Apr 19 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Adma Biologics Inc ADMA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 1.13% 6.27 18:34:34
Open Price Low Price High Price Close Price Prev Close
6.1999 6.10 6.29 6.27 6.20
more quote information »

ADMA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.2256.295.936.101,932,6070.0450.72%
1 Month6.266.765.8956.332,282,8360.010.16%
3 Months5.136.765.025.872,523,6131.1422.22%
6 Months3.346.763.065.062,330,4582.9387.72%
1 Year3.326.763.064.482,218,6352.9588.86%
3 Years1.626.761.012.742,918,6904.65287.04%
5 Years4.506.761.012.782,772,1161.7739.33%

ADMA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 6.27 0.07 1.13% 6.1999 6.29 6.10 3,411,848
Apr 18 2024 6.20 0.16 2.65% 6.03 6.21 6.01 2,983,696
Apr 17 2024 6.04 -0.12 -1.95% 6.18 6.22 5.97 1,711,765
Apr 16 2024 6.16 0.18 3.01% 5.95 6.245 5.93 1,677,350
Apr 15 2024 5.98 -0.04 -0.66% 6.03 6.21 5.94 1,814,947
Apr 12 2024 6.02 -0.20 -3.22% 6.225 6.225 5.98 1,475,275
Apr 11 2024 6.22 0.18 2.98% 6.07 6.23 6.045 1,505,520
Apr 10 2024 6.04 -0.07 -1.15% 5.95 6.07 5.895 2,423,149
Apr 09 2024 6.11 -0.11 -1.77% 6.21 6.26 6.05 2,205,916
Apr 08 2024 6.22 -0.17 -2.66% 6.38 6.39 6.16 1,909,777
Apr 05 2024 6.39 0.11 1.75% 6.28 6.49 6.23 2,348,425
Apr 04 2024 6.28 -0.07 -1.10% 6.40 6.45 6.27 1,712,845
Apr 03 2024 6.35 -0.09 -1.40% 6.44 6.45 6.29 1,912,311
Apr 02 2024 6.44 -0.10 -1.53% 6.50 6.51 6.365 2,357,867
Apr 01 2024 6.54 -0.06 -0.91% 6.61 6.66 6.47 1,899,608
Mar 28 2024 6.60 -0.14 -2.08% 6.74 6.76 6.51 5,255,469
Mar 27 2024 6.74 0.24 3.69% 6.57 6.75 6.50 2,841,396
Mar 26 2024 6.50 0.11 1.72% 6.49 6.6185 6.48 2,302,636
Mar 25 2024 6.39 0.10 1.59% 6.31 6.51 6.29 2,174,116
Mar 22 2024 6.29 0.10 1.62% 6.26 6.47 6.22 2,861,810
Mar 21 2024 6.19 -0.13 -2.06% 6.29 6.44 6.15 3,056,460
Mar 20 2024 6.32 0.13 2.10% 6.15 6.33 6.09 1,850,161
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock