ADMA

Adma Biologics Historical Data

Company Name Stock Ticker Symbol Market Type
Adma Biologics Inc ADMA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.105 3.25% 3.335 15:02:27
Open Price Low Price High Price Close Price Prev Close
3.23 3.18 3.41 3.23
more quote information »

ADMA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.143.4153.113.293,005,0210.1956.21%
1 Month2.643.472.473.143,537,9190.69526.33%
3 Months2.893.472.242.803,131,2790.44515.4%
6 Months2.023.471.852.522,897,2561.3265.1%
1 Year1.343.471.172.142,616,1922.00148.88%
3 Years4.786.001.012.273,328,268-1.45-30.23%
5 Years3.007.041.012.462,211,7260.33511.17%

ADMA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 3.23 -0.11 -3.29% 3.28 3.37 3.19 2,721,085
Nov 30 2022 3.34 0.02 0.6% 3.34 3.415 3.2128 6,233,738
Nov 29 2022 3.32 0.08 2.47% 3.27 3.345 3.22 1,868,063
Nov 28 2022 3.24 -0.01 -0.31% 3.22 3.32 3.22 2,725,053
Nov 25 2022 3.25 0.09 2.85% 3.14 3.33 3.11 1,477,168
Nov 23 2022 3.16 -0.07 -2.17% 3.21 3.25 3.1401 1,262,329
Nov 22 2022 3.23 0.06 1.89% 3.18 3.23 3.125 1,631,473
Nov 21 2022 3.17 0.03 0.96% 3.11 3.20 3.11 1,654,177
Nov 18 2022 3.14 -0.04 -1.26% 3.22 3.235 3.11 1,565,658
Nov 17 2022 3.18 0.02 0.63% 3.13 3.18 3.05 2,431,083
Nov 16 2022 3.16 -0.08 -2.47% 3.20 3.28 3.12 3,105,350
Nov 15 2022 3.24 -0.07 -2.11% 3.39 3.47 3.16 4,478,307
Nov 14 2022 3.31 0.04 1.22% 3.25 3.42 3.21 5,030,501
Nov 11 2022 3.27 0.12 3.81% 3.13 3.34 3.115 7,429,437
Nov 10 2022 3.15 0.68 27.53% 2.77 3.1899 2.71 15,665,924
Nov 09 2022 2.47 -0.14 -5.36% 2.60 2.625 2.47 2,201,229
Nov 08 2022 2.61 0.08 3.16% 2.53 2.62 2.49 1,966,348
Nov 07 2022 2.53 -0.04 -1.56% 2.60 2.605 2.47 1,793,158
Nov 04 2022 2.57 -0.04 -1.53% 2.64 2.64 2.52 1,980,374
Nov 03 2022 2.61 -0.03 -1.14% 2.65 2.6983 2.60 1,507,001
Nov 02 2022 2.64 -0.12 -4.35% 2.78 2.78 2.64 3,155,069
See More Historical Prices ยป