Adma Biologics Inc (ADMA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -2.3307436182 | 18.02 | 18.24 | 17.08 | 2903373 | 17.54799982 | CS |
| 4 | -4.14 | -19.0432382705 | 21.74 | 21.78 | 17.08 | 2669689 | 18.87466705 | CS |
| 12 | -1.9 | -9.74358974359 | 19.5 | 23.64 | 15.33 | 3651374 | 18.75388449 | CS |
| 26 | 6.6 | 60 | 11 | 23.64 | 10.33 | 4218629 | 17.36834126 | CS |
| 52 | 13.32 | 311.214953271 | 4.28 | 23.64 | 4.27 | 3498337 | 13.29540231 | CS |
| 156 | 16.33 | 1285.82677165 | 1.27 | 23.64 | 1.17 | 2815748 | 7.22824912 | CS |
| 260 | 13.52 | 331.37254902 | 4.08 | 23.64 | 1.01 | 3197648 | 4.87421493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 17.41 | -0.31 | -1.75 | 17.75 | 17.75 | 17.2801 | 814480 |
| 1734996900 | 17.72 | 0.32 | 1.84 | 17.35 | 17.87 | 17.2504 | 2209096 |
| 1734737700 | 17.4 | -0.5 | -2.79 | 17.16 | 17.96 | 17.08 | 6941342 |
| 1734651300 | 17.9 | 0.2 | 1.13 | 18 | 18.24 | 17.63 | 2078336 |
| 1734564900 | 17.7 | -0.93 | -4.99 | 18.71 | 18.97 | 17.315 | 2945127 |
| 1734478500 | 18.63 | -0.35 | -1.84 | 18.78 | 18.91 | 18.55 | 1637739 |
| 1734392100 | 18.98 | 0.39 | 2.10 | 18.53 | 19.19 | 18.5 | 1732491 |
| 1734132900 | 18.59 | -0.08 | -0.43 | 18.71 | 19.08 | 18.29 | 1978810 |
| 1734046500 | 18.67 | -0.96 | -4.89 | 19.6 | 19.65 | 18.6 | 2134743 |
| 1733960100 | 19.63 | 0.42 | 2.19 | 19.39 | 19.88 | 19.3 | 2013366 |
| 1733873700 | 19.21 | 0.2 | 1.05 | 19.1 | 19.49 | 19.06 | 2777463 |
| 1733787300 | 19.01 | -0.81 | -4.09 | 19.96 | 19.9926 | 18.89 | 3041193 |
| 1733528100 | 19.82 | 0.5 | 2.61 | 19.5 | 19.88 | 19.36 | 2167143 |
| 1733441700 | 19.315 | -0.64 | -3.18 | 19.74 | 19.8408 | 19.14 | 2128775 |
| 1733355300 | 19.95 | 0.03 | 0.15 | 19.87 | 20 | 19.6 | 1783234 |
| 1733268900 | 19.92 | 0.23 | 1.17 | 19.72 | 20.18 | 19.5 | 2621166 |
| 1733182500 | 19.69 | -0.42 | -2.09 | 20.03 | 20.03 | 18.42 | 6096459 |
| 1732917840 | 20.11 | -1.72 | -7.88 | 21.74 | 21.78 | 19.69 | 4002265 |
| 1732750500 | 21.83 | 0.01 | 0.05 | 21.86 | 22.1899 | 21.53 | 1940312 |
| 1732664100 | 21.82 | 0.35 | 1.63 | 21.32 | 21.86 | 21.08 | 2126900 |
| 1732577700 | 21.47 | 0.29 | 1.37 | 21.35 | 21.88 | 20.98 | 3161615 |
| 1732318500 | 21.18 | -0.12 | -0.56 | 21.45 | 21.48 | 20.88 | 2104407 |
| 1732232100 | 21.3 | -0.07 | -0.33 | 21.6 | 21.7 | 20.87 | 2265216 |
| 1732145700 | 21.37 | 0.74 | 3.59 | 20.63 | 21.395 | 20.47 | 2244646 |
| 1732059300 | 20.63 | 1.09 | 5.58 | 19.41 | 20.65 | 19.29 | 2200346 |
| 1731972900 | 19.54 | 0.5 | 2.63 | 19.04 | 19.588 | 18.9 | 2713005 |
| 1731713700 | 19.04 | -1.16 | -5.74 | 20.23 | 20.34 | 19.02 | 3623940 |
| 1731627300 | 20.2 | -1.27 | -5.92 | 21.25 | 21.3345 | 20.18 | 3215241 |
| 1731540900 | 21.47 | -0.31 | -1.42 | 22.11 | 22.55 | 21.46 | 2440554 |
| 1731454500 | 21.78 | -0.7 | -3.11 | 22.34 | 22.46 | 21.74 | 4179058 |
| 1731368100 | 22.48 | -0.14 | -0.62 | 23 | 23.64 | 21.84 | 4840651 |
| 1731108900 | 22.62 | 2.9 | 14.71 | 20.76 | 23.52 | 20 | 9716931 |
| 1731022500 | 19.72 | 0.05 | 0.25 | 19.8 | 20.06 | 19.63 | 4405450 |
| 1730936100 | 19.67 | 0.84 | 4.46 | 19.79 | 19.83 | 19.17 | 4249046 |
| 1730849700 | 18.83 | -0.28 | -1.47 | 19.08 | 19.25 | 18.57 | 2215572 |
| 1730763300 | 19.11 | -0.26 | -1.34 | 19.46 | 19.55 | 18.95 | 4536349 |
| 1730500500 | 19.37 | 3.06 | 18.76 | 18.29 | 20.18 | 18.24 | 11734707 |
| 1730414100 | 16.309999 | -0.65 | -3.83 | 16.739999 | 16.85 | 16.09 | 2902673 |
| 1730327700 | 16.96 | 0.25 | 1.50 | 16.85 | 17.03 | 16.37 | 2332922 |
| 1730241300 | 16.71 | 0.28 | 1.70 | 16.329999 | 16.751 | 16.2 | 2302728 |
| 1730154900 | 16.43 | 0.62 | 3.92 | 15.94 | 16.684999 | 15.88 | 2724664 |
| 1729895700 | 15.81 | -0.15 | -0.94 | 16.11 | 16.35 | 15.765 | 2730209 |
| 1729809300 | 15.96 | 0.27 | 1.72 | 15.75 | 16 | 15.61 | 2103273 |
| 1729722900 | 15.69 | 0.02 | 0.13 | 15.6 | 15.76 | 15.37 | 2901147 |
| 1729636500 | 15.67 | 0.05 | 0.32 | 15.5 | 15.79 | 15.335 | 2654871 |
| 1729550100 | 15.62 | -0.16 | -1.01 | 15.69 | 15.96 | 15.33 | 3413514 |
| 1729290900 | 15.78 | -0.34 | -2.11 | 16.12 | 16.18 | 15.75 | 4149675 |
| 1729204500 | 16.12 | -0.32 | -1.95 | 16.48 | 16.78 | 16.01 | 4142863 |
| 1729118100 | 16.44 | -0.14 | -0.84 | 16.61 | 16.9699 | 16.42 | 2623116 |
| 1729031700 | 16.579999 | 0.21 | 1.28 | 16.34 | 16.82 | 16.1 | 4251600 |
| 1728945300 | 16.37 | -0.78 | -4.52 | 17.03 | 17.19 | 16.079999 | 6413043 |
| 1728686100 | 17.145 | 0.13 | 0.79 | 17.13 | 17.43 | 16.42 | 9191106 |
| 1728599700 | 17.01 | -3.32 | -16.31 | 20.02 | 20.02 | 15.67 | 22136213 |
| 1728513300 | 20.325 | -0.4 | -1.91 | 20.76 | 21.13 | 20.31 | 3196926 |
| 1728426900 | 20.72 | 0.54 | 2.68 | 20.29 | 20.92 | 20.06 | 3753297 |
| 1728340500 | 20.18 | -0.11 | -0.54 | 20.33 | 20.41 | 19.83 | 2749531 |
| 1728081300 | 20.29 | 0.72 | 3.68 | 19.89 | 20.58 | 19.71 | 4247997 |
| 1727994900 | 19.57 | 0.07 | 0.36 | 19.5 | 19.98 | 19.425 | 1927605 |
| 1727908500 | 19.5 | -0.27 | -1.37 | 19.56 | 19.68 | 19.1 | 3347695 |
| 1727822100 | 19.77 | -0.22 | -1.10 | 19.93 | 20.06 | 19.4 | 2703174 |
| 1727735700 | 19.99 | 0.6 | 3.12 | 19.3 | 20.37 | 19.2715 | 4482362 |
| 1727476500 | 19.385 | -0.06 | -0.28 | 19.5 | 19.6 | 19.18 | 1819835 |
| 1727390100 | 19.44 | -0.05 | -0.26 | 19.6 | 19.7599 | 19.1001 | 5356964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
