Adma Biologics Inc (ADMA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.535 | 3.30450895615 | 16.19 | 17.2 | 15.7 | 2329592 | 16.40386728 | CS |
| 4 | -1.395 | -7.69867549669 | 18.12 | 18.8799 | 15.58 | 2534962 | 16.5512958 | CS |
| 12 | -5.385 | -24.355495251 | 22.11 | 22.55 | 15.58 | 2514606 | 18.47449607 | CS |
| 26 | 6.265 | 59.8948374761 | 10.46 | 23.64 | 10.21 | 4067031 | 18.23277355 | CS |
| 52 | 11.545 | 222.876447876 | 5.18 | 23.64 | 5.02 | 3473275 | 14.31439565 | CS |
| 156 | 15.1293 | 948.129347622 | 1.5957 | 23.64 | 1.38 | 2829814 | 7.68436661 | CS |
| 260 | 12.735 | 319.172932331 | 3.99 | 23.64 | 1.01 | 3220010 | 5.0838384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 16.9 | 0.43 | 2.61 | 16.69 | 17 | 16.12 | 2351973 |
| 1738625700 | 16.469999 | 0.32 | 1.98 | 15.75 | 16.76 | 15.7 | 2554619 |
| 1738366500 | 16.149999 | 0.05 | 0.31 | 16.17 | 16.395 | 15.855 | 2443975 |
| 1738280100 | 16.1 | -0.28 | -1.71 | 16.489999 | 16.6 | 15.98 | 2188651 |
| 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 |
| 1737761700 | 16.079999 | -0.39 | -2.37 | 16.489999 | 16.55 | 16.059999 | 1860404 |
| 1737675300 | 16.469999 | 0 | 0.00 | 16.469999 | 16.469999 | 16.469999 | 0 |
| 1737588900 | 16.469999 | 0.31 | 1.92 | 16.18 | 16.489999 | 15.95 | 2469770 |
| 1737502500 | 16.16 | 0.14 | 0.87 | 16.171199 | 16.5 | 15.92 | 3175446 |
| 1737156900 | 16.02 | -0.61 | -3.67 | 16.77 | 16.865 | 15.98 | 3060403 |
| 1737070500 | 16.629999 | -0.08 | -0.48 | 16.73 | 17.03 | 16.399999 | 1928520 |
| 1736984100 | 16.71 | 0.39 | 2.39 | 16.9 | 17.3199 | 16.48 | 2727726 |
| 1736897700 | 16.32 | -0.17 | -1.03 | 16.67 | 16.754999 | 15.92 | 2710769 |
| 1736811300 | 16.489999 | -2.07 | -11.15 | 17.958 | 18.2 | 16.469999 | 4030935 |
| 1736552100 | 18.56 | 0 | 0.00 | 18.08 | 18.8799 | 17.975 | 2082488 |
| 1736379300 | 18.56 | 0.27 | 1.48 | 18.12 | 18.6 | 17.93 | 1903302 |
| 1736292900 | 18.29 | -0.84 | -4.39 | 19.24 | 19.25 | 17.82 | 2543164 |
| 1736206500 | 19.13 | 0.69 | 3.74 | 18.7 | 19.195 | 18.5 | 2626114 |
| 1735947300 | 18.44 | 0.47 | 2.62 | 18.05 | 18.48 | 17.92 | 1989244 |
| 1735860900 | 17.97 | 0.82 | 4.78 | 17.33 | 18.15 | 17.11 | 2221540 |
| 1735688100 | 17.15 | -0.34 | -1.94 | 17.59 | 17.75 | 16.96 | 1772567 |
| 1735601700 | 17.49 | 0.04 | 0.23 | 17.22 | 17.53 | 16.95 | 1665003 |
| 1735342500 | 17.45 | -0.44 | -2.46 | 17.71 | 17.75 | 17.06 | 1523887 |
| 1735256100 | 17.89 | 0.48 | 2.76 | 17.3 | 17.9 | 17.2 | 1623619 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
