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 | 0.8299 | 3.92387706856 | 21.15 | 22.73 | 18.8 | 3541661 | 20.89377837 | CS |
| 4 | 1.7699 | 8.75754576942 | 20.21 | 22.73 | 16.51 | 3644252 | 20.19606575 | CS |
| 12 | 5.8099 | 35.9301175015 | 16.17 | 22.73 | 13.5001 | 3107350 | 18.6254399 | CS |
| 26 | 5.8699 | 36.4363749224 | 16.11 | 23.64 | 13.5001 | 3008537 | 18.78044131 | CS |
| 52 | 15.5699 | 242.900156006 | 6.41 | 23.64 | 6.26 | 3599285 | 16.51480726 | CS |
| 156 | 20.0199 | 1021.42346939 | 1.96 | 23.64 | 1.43 | 2884597 | 8.9031249 | CS |
| 260 | 18.8799 | 609.029032258 | 3.1 | 23.64 | 1.01 | 3231937 | 5.75292631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 21.86 | -0.47 | -2.10 | 22.28 | 22.3521 | 21.61 | 2616980 |
| 1745534100 | 22.33 | 0.6 | 2.76 | 21.82 | 22.37 | 21.8 | 2169957 |
| 1745447700 | 21.73 | 0.34 | 1.59 | 22.535 | 22.73 | 21.54 | 3053919 |
| 1745361300 | 21.39 | 1.75 | 8.91 | 20.1 | 21.42 | 19.77 | 3114989 |
| 1745274900 | 19.64 | -1.67 | -7.84 | 21.15 | 21.5899 | 18.8 | 5784369 |
| 1744929300 | 21.31 | 0.08 | 0.38 | 21.27 | 21.46 | 20.54 | 2965542 |
| 1744842900 | 21.23 | -0.92 | -4.15 | 22.055 | 21.9 | 20.665 | 4653054 |
| 1744756500 | 22.15 | 1.24 | 5.93 | 21.46 | 22.25 | 20.5 | 7311647 |
| 1744670100 | 20.91 | 1.51 | 7.78 | 20.28 | 21.34 | 19.66 | 6791201 |
| 1744410900 | 19.4 | 0.72 | 3.85 | 18.61 | 19.4799 | 18.21 | 2028744 |
| 1744324500 | 18.68 | -0.71 | -3.66 | 18.79 | 19.19 | 18.02 | 2701612 |
| 1744238100 | 19.39 | 1.53 | 8.57 | 17.5 | 19.74 | 17.3 | 3268357 |
| 1744151700 | 17.86 | -0.54 | -2.93 | 19.2 | 19.49 | 17.62 | 3223839 |
| 1744065300 | 18.4 | 0.39 | 2.17 | 17.11 | 18.89 | 16.51 | 4779557 |
| 1743806100 | 18.01 | -1.44 | -7.40 | 18.44 | 19 | 17.65 | 3767010 |
| 1743719700 | 19.45 | -0.78 | -3.86 | 19.25 | 19.78 | 19.2 | 2262487 |
| 1743633300 | 20.23 | 0.81 | 4.17 | 19.09 | 20.25 | 18.88 | 2728251 |
| 1743546900 | 19.42 | -0.42 | -2.12 | 19.83 | 19.91 | 19.145 | 2224377 |
| 1743460500 | 19.84 | -0.42 | -2.07 | 19.81 | 19.91 | 17.872 | 4188914 |
| 1743201300 | 20.26 | -0.02 | -0.10 | 20.21 | 20.63 | 19.72 | 2360951 |
| 1743114900 | 20.28 | 0.58 | 2.94 | 19.66 | 20.3 | 19.6 | 2316474 |
| 1743028500 | 19.7 | -0.52 | -2.57 | 20.18 | 20.25 | 19.45 | 2180769 |
| 1742942100 | 20.22 | -0.1 | -0.49 | 20.24 | 20.7 | 19.925 | 2402324 |
| 1742855700 | 20.32 | 0.52 | 2.63 | 19.98 | 20.5299 | 19.75 | 2339610 |
| 1742596500 | 19.8 | 0.15 | 0.76 | 19.64 | 19.82 | 19.1701 | 8120257 |
| 1742510100 | 19.65 | -0.96 | -4.66 | 20.17 | 20.29 | 19.43 | 4241742 |
| 1742423700 | 20.61 | 1.9 | 10.15 | 18.92 | 20.64 | 18.92 | 5665556 |
| 1742337300 | 18.71 | 0.04 | 0.21 | 18.474 | 18.925 | 17.87 | 2764550 |
| 1742250900 | 18.67 | 0.24 | 1.30 | 18.615 | 19.21 | 18.36 | 3689206 |
| 1741991700 | 18.43 | 0.52 | 2.90 | 18.13 | 18.57 | 17.835 | 2551801 |
| 1741905300 | 17.91 | -0.59 | -3.19 | 18.52 | 18.62 | 17.635 | 2398866 |
| 1741818900 | 18.5 | 1.15 | 6.63 | 18.2001 | 18.56 | 17.81 | 4095855 |
| 1741732500 | 17.35 | 0.74 | 4.46 | 16.59 | 17.75 | 16.5598 | 2516889 |
| 1741646100 | 16.61 | -0.41 | -2.41 | 16.68 | 16.99 | 16.26 | 2404859 |
| 1741390500 | 17.02 | 0.11 | 0.65 | 16.91 | 17.27 | 15.88 | 3408422 |
| 1741304100 | 16.91 | -0.77 | -4.36 | 17.61 | 17.87 | 16.86 | 2991675 |
| 1741217700 | 17.68 | 0.67 | 3.94 | 17.03 | 18.25 | 16.9 | 4456893 |
| 1741131300 | 17.01 | 1.18 | 7.45 | 13.875 | 17.075 | 13.5001 | 5783990 |
| 1741044900 | 15.83 | -0.56 | -3.42 | 16.32 | 16.575 | 15.8 | 4010113 |
| 1740785700 | 16.39 | 0.95 | 6.15 | 15.35 | 16.44 | 15.32 | 3465585 |
| 1740699300 | 15.44 | -0.34 | -2.15 | 15.71 | 16.27 | 15.43 | 1642926 |
| 1740612900 | 15.78 | 0.34 | 2.20 | 15.63 | 16.12 | 15.52 | 1595761 |
| 1740526500 | 15.44 | -0.08 | -0.52 | 15.6 | 15.77 | 15.17 | 2333402 |
| 1740440100 | 15.52 | -0.32 | -2.02 | 15.85 | 16.03 | 15.46 | 2106802 |
| 1740180900 | 15.84 | -0.24 | -1.49 | 16.219999 | 16.399999 | 15.73 | 2016808 |
| 1740094500 | 16.079999 | 0.01 | 0.06 | 16 | 16.23 | 15.6 | 1778609 |
| 1740008100 | 16.07 | -0.1 | -0.62 | 16.02 | 16.67 | 15.97 | 2613863 |
| 1739921700 | 16.17 | 0.27 | 1.70 | 16.41 | 16.57 | 16.16 | 1932402 |
| 1739576100 | 15.9 | -0.18 | -1.12 | 16.1 | 16.11 | 15.72 | 1709488 |
| 1739489700 | 16.079999 | 0.24 | 1.52 | 16 | 16.149999 | 15.8048 | 1200597 |
| 1739403300 | 15.84 | -0.04 | -0.25 | 15.41 | 15.87 | 15.4 | 2253030 |
| 1739316900 | 15.88 | -0.78 | -4.68 | 16.45 | 16.855 | 15.85 | 1777135 |
| 1739230500 | 16.66 | -0.05 | -0.30 | 16.73 | 16.87 | 16.472 | 1548242 |
| 1738971300 | 16.71 | -0.21 | -1.24 | 16.91 | 17.06 | 16.545 | 1662874 |
| 1738884900 | 16.92 | 0.05 | 0.30 | 16.8 | 16.97 | 16.219999 | 2017513 |
| 1738798500 | 16.87 | -0.03 | -0.18 | 16.96 | 17.2 | 16.684999 | 2081044 |
| 1738712100 | 16.9 | 0.43 | 2.61 | 16.45 | 17 | 16.12 | 2196588 |
| 1738625700 | 16.469999 | 0.32 | 1.98 | 16.079999 | 16.76 | 15.75 | 2327943 |
| 1738366500 | 16.149999 | 0.05 | 0.31 | 16.17 | 16.395 | 15.855 | 2450098 |
| 1738280100 | 16.1 | -0.28 | -1.71 | 16.489999 | 16.6 | 15.98 | 2196172 |
| 1738193700 | 16.379999 | 0.21 | 1.30 | 16.19 | 16.53 | 16.11 | 2108741 |
| 1738107300 | 16.17 | -0.02 | -0.12 | 16.515 | 16.54 | 16.03 | 3381840 |
| 1738020900 | 16.19 | 0.11 | 0.68 | 15.76 | 16.515 | 15.58 | 2114792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
