Adma Biologics Inc (ADMA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.3 | 13.3333333333 | 17.25 | 19.55 | 16.91 | 5355595 | 17.91230922 | CS |
| 4 | 1.55 | 8.61111111111 | 18 | 19.55 | 16.06 | 4147784 | 17.61145552 | CS |
| 12 | 8.55 | 77.7272727273 | 11 | 19.55 | 10.33 | 3891093 | 15.01275431 | CS |
| 26 | 13.52 | 224.212271973 | 6.03 | 19.55 | 5.88 | 3293440 | 11.91973447 | CS |
| 52 | 15.81 | 422.727272727 | 3.74 | 19.55 | 3.06 | 2766607 | 8.98290153 | CS |
| 156 | 18.32 | 1489.43089431 | 1.23 | 19.55 | 1.01 | 2626871 | 4.87813556 | CS |
| 260 | 14.3 | 272.380952381 | 5.25 | 19.55 | 1.01 | 2987814 | 3.7074061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 19.32 | 0.61 | 3.26 | 18.7 | 19.75 | 18.69 | 6955567 |
| 1726612500 | 18.71 | 0.51 | 2.80 | 18.29 | 19.15 | 18.25 | 5458867 |
| 1726526100 | 18.2 | 0.11 | 0.61 | 18.27 | 18.7 | 17.7 | 6584145 |
| 1726266900 | 18.09 | 0.44 | 2.49 | 17.85 | 18.425 | 17.85 | 4223455 |
| 1726180500 | 17.65 | 0.74 | 4.38 | 16.97 | 17.885 | 16.95 | 5468220 |
| 1726094100 | 16.91 | -0.38 | -2.20 | 17.25 | 17.585 | 16.91 | 5468420 |
| 1726007700 | 17.29 | -1.09 | -5.93 | 18.48 | 18.52 | 16.94 | 5766292 |
| 1725921300 | 18.38 | 2.12 | 13.04 | 17.5 | 19.315 | 17.515 | 9460371 |
| 1725662100 | 16.26 | -0.48 | -2.87 | 16.73 | 16.94 | 16.07 | 3110384 |
| 1725575700 | 16.739999 | -0.13 | -0.77 | 16.79 | 16.8 | 16.3225 | 2147483 |
| 1725489300 | 16.87 | 0.3 | 1.81 | 16.309999 | 16.93 | 16.059999 | 2788162 |
| 1725402900 | 16.57 | -0.74 | -4.27 | 17.31 | 17.49 | 16.43 | 4017521 |
| 1725057300 | 17.31 | 0.09 | 0.52 | 17.3 | 17.42 | 16.719999 | 3191482 |
| 1724970900 | 17.22 | -0.02 | -0.12 | 17.33 | 17.595 | 17.12 | 2478152 |
| 1724884500 | 17.24 | -0.11 | -0.63 | 17.22 | 17.35 | 16.88 | 2913220 |
| 1724798100 | 17.35 | -0.11 | -0.63 | 17.38 | 17.48 | 17.03 | 3328984 |
| 1724711700 | 17.46 | -0.94 | -5.11 | 18.46 | 18.48 | 17.42 | 4085436 |
| 1724452500 | 18.4 | 0.9 | 5.14 | 17.57 | 18.4 | 17.54 | 3633467 |
| 1724366100 | 17.5 | -0.34 | -1.91 | 17.99 | 17.99 | 17.4 | 2582592 |
| 1724279700 | 17.84 | -0.09 | -0.50 | 18 | 18.1 | 17.6542 | 2735871 |
| 1724193300 | 17.93 | -0.29 | -1.59 | 18.12 | 18.23 | 17.64 | 2242352 |
| 1724106900 | 18.22 | 0.67 | 3.82 | 17.61 | 18.425 | 17.53 | 3936875 |
| 1723847700 | 17.55 | -0.04 | -0.23 | 17.59 | 17.66 | 17.305 | 2765323 |
| 1723761300 | 17.59 | 0.02 | 0.11 | 17.8 | 17.8 | 17.225 | 2897041 |
| 1723674900 | 17.57 | 0.3 | 1.74 | 17.63 | 17.87 | 17.13 | 3420966 |
| 1723588500 | 17.27 | 0.82 | 4.98 | 16.54 | 17.295 | 16.54 | 5508636 |
| 1723502100 | 16.45 | 0.49 | 3.07 | 16.024999 | 17.04 | 15.8787 | 8026981 |
| 1723242900 | 15.96 | 3.77 | 30.93 | 15.1 | 16.64 | 15.0001 | 14567374 |
| 1723156500 | 12.19 | 0.74 | 6.46 | 11.6 | 12.285 | 11.55 | 4320560 |
| 1723070100 | 11.45 | -0.41 | -3.46 | 12.1 | 12.17 | 11.42 | 2175737 |
| 1722983700 | 11.86 | 0.56 | 4.96 | 11.4 | 12 | 11.22 | 2480752 |
| 1722897300 | 11.3 | -0.39 | -3.34 | 10.46 | 11.395 | 10.21 | 4744055 |
| 1722638100 | 11.69 | -0.57 | -4.61 | 11.83 | 12 | 11.39 | 4482252 |
| 1722551700 | 12.255 | -0.03 | -0.20 | 12.36 | 12.5699 | 12.16 | 2144046 |
| 1722465300 | 12.28 | 0.1 | 0.82 | 12.24 | 12.495 | 12.07 | 2748825 |
| 1722378900 | 12.18 | -0.18 | -1.46 | 12.38 | 12.55 | 11.81 | 4393087 |
| 1722292500 | 12.36 | -0.8 | -6.08 | 13.51 | 13.51 | 12.26 | 4864411 |
| 1722033300 | 13.16 | 0.08 | 0.61 | 13.27 | 13.35 | 12.94 | 2801250 |
| 1721946900 | 13.08 | -0.5 | -3.68 | 13.67 | 13.755 | 13.07 | 3147169 |
| 1721860500 | 13.58 | -0.18 | -1.31 | 13.74 | 13.84 | 13.47 | 2151456 |
| 1721774100 | 13.76 | 0.01 | 0.07 | 13.78 | 14.03 | 13.6 | 2838542 |
| 1721687700 | 13.75 | 0.39 | 2.92 | 13.5 | 13.95 | 13.47 | 4086745 |
| 1721428500 | 13.36 | 0.31 | 2.38 | 13.17 | 13.42 | 13.04 | 2823427 |
| 1721342100 | 13.05 | -0.24 | -1.81 | 13.37 | 13.54 | 12.87 | 3828350 |
| 1721255700 | 13.29 | -0.44 | -3.20 | 13.57 | 13.74 | 13.22 | 4818579 |
| 1721169300 | 13.73 | 0.34 | 2.54 | 13.49 | 13.84 | 13.47 | 4061669 |
| 1721082900 | 13.39 | 0.61 | 4.77 | 13.11 | 13.455 | 12.975 | 4382738 |
| 1720823700 | 12.78 | 0.47 | 3.82 | 12.35 | 12.8 | 12.35 | 2389316 |
| 1720737300 | 12.31 | 0.31 | 2.58 | 12.11 | 12.465 | 12.03 | 2779598 |
| 1720650900 | 12 | 0.04 | 0.33 | 12.11 | 12.15 | 11.83 | 1712202 |
| 1720564500 | 11.96 | 0.32 | 2.75 | 11.81 | 12.0941 | 11.79 | 3469748 |
| 1720478100 | 11.64 | 0.18 | 1.57 | 11.6 | 11.9 | 11.45 | 4581723 |
| 1720218900 | 11.46 | 0.25 | 2.23 | 11.22 | 11.47 | 11.01 | 2026448 |
| 1720040640 | 11.21 | -0.19 | -1.67 | 11.45 | 11.5 | 11.17 | 1576688 |
| 1719959700 | 11.4 | -0.15 | -1.30 | 11.53 | 11.68 | 11.34 | 2388984 |
| 1719873300 | 11.55 | 0.6 | 5.48 | 11.25 | 11.645 | 11.21 | 2806787 |
| 1719614100 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 0 |
| 1719527700 | 10.95 | 0.11 | 1.01 | 10.84 | 10.978 | 10.77 | 1369574 |
| 1719441300 | 10.84 | -0.15 | -1.36 | 11 | 11.01 | 10.62 | 3050797 |
| 1719354900 | 10.99 | -0.02 | -0.18 | 11.01 | 11.21 | 10.97 | 2157155 |
| 1719268500 | 11.01 | 0.01 | 0.09 | 11.04 | 11.265 | 10.985 | 2873181 |
| 1719009300 | 11 | 0.29 | 2.71 | 10.85 | 11 | 10.57 | 7593387 |
| 1718922900 | 10.71 | 0.09 | 0.85 | 10.82 | 10.99 | 10.695 | 2147078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
