ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ADMA Adma Biologics Inc

9.41
-0.06 (-0.63%)
May 24 2024 - Closed
Delayed by 15 minutes

ADMA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 9.56 0.09 0.95% 9.55 9.74 9.435 2,322,809
May 23 2024 9.47 -0.16 -1.66% 9.65 9.76 9.425 2,648,398
May 22 2024 9.63 0.03 0.31% 9.61 9.775 9.50 1,911,739
May 21 2024 9.60 0.19 2.02% 9.41 9.62 9.3101 3,358,870
May 20 2024 9.41 0.20 2.17% 9.23 9.59 9.22 4,193,012
May 17 2024 9.21 0.15 1.66% 9.07 9.31 8.91 3,628,371
May 16 2024 9.06 -0.04 -0.44% 9.11 9.1567 8.97 2,114,338
May 15 2024 9.10 -0.06 -0.66% 9.27 9.33 9.05 3,128,952
May 14 2024 9.16 0.37 4.21% 8.75 9.17 8.75 3,768,526
May 13 2024 8.79 -0.02 -0.23% 8.80 8.91 8.4233 5,220,444
May 10 2024 8.81 1.88 27.13% 8.19 9.02 7.96 11,697,762
May 09 2024 6.93 0.07 1.02% 6.93 6.97 6.84 2,997,634
May 08 2024 6.86 -0.05 -0.72% 6.91 6.91 6.72 2,399,783
May 07 2024 6.91 0.00 0.00% 6.93 6.97 6.86 1,968,216
May 06 2024 6.91 0.10 1.47% 6.90 6.94 6.76 2,412,728
May 03 2024 6.81 0.07 1.04% 6.78 6.81 6.65 2,985,667
May 02 2024 6.74 0.07 1.05% 6.71 6.75 6.60 1,994,218
May 01 2024 6.67 0.15 2.30% 6.55 6.75 6.52 2,854,681
Apr 30 2024 6.52 -0.06 -0.91% 6.51 6.68 6.50 2,280,878
Apr 29 2024 6.58 0.03 0.46% 6.59 6.64 6.49 1,129,170
Apr 26 2024 6.55 0.11 1.71% 6.47 6.60 6.40 1,564,307
Apr 25 2024 6.44 -0.02 -0.31% 6.41 6.485 6.26 1,528,959
Apr 24 2024 6.46 -0.08 -1.22% 6.54 6.55 6.4201 1,716,125
Apr 23 2024 6.54 0.34 5.48% 6.23 6.63 6.23 2,752,257
Apr 22 2024 6.20 -0.07 -1.12% 6.30 6.475 6.19 2,299,172
Apr 19 2024 6.27 0.07 1.13% 6.1999 6.29 6.10 3,411,848
Apr 18 2024 6.20 0.16 2.65% 6.03 6.21 6.01 2,983,696
Apr 17 2024 6.04 -0.12 -1.95% 6.18 6.22 5.97 1,711,765
Apr 16 2024 6.16 0.18 3.01% 5.92 6.245 5.91 1,763,947
Apr 15 2024 5.98 -0.04 -0.66% 6.03 6.21 5.94 1,814,947
Apr 12 2024 6.02 -0.20 -3.22% 6.225 6.225 5.98 1,475,275
Apr 11 2024 6.22 0.18 2.98% 6.07 6.23 6.045 1,505,520
Apr 10 2024 6.04 -0.07 -1.15% 6.04 6.09 5.895 2,538,240
Apr 09 2024 6.11 -0.11 -1.77% 6.21 6.26 6.05 2,205,916
Apr 08 2024 6.22 -0.17 -2.66% 6.38 6.39 6.16 1,909,777
Apr 05 2024 6.39 0.11 1.75% 6.28 6.49 6.20 2,387,339
Apr 04 2024 6.28 -0.07 -1.10% 6.40 6.45 6.27 1,712,845
Apr 03 2024 6.35 -0.09 -1.40% 6.44 6.45 6.29 1,912,311
Apr 02 2024 6.44 -0.10 -1.53% 6.50 6.51 6.365 2,454,959
Apr 01 2024 6.54 -0.06 -0.91% 6.61 6.66 6.47 1,899,608
Mar 28 2024 6.60 -0.14 -2.08% 6.74 6.76 6.51 5,255,469
Mar 27 2024 6.74 0.24 3.69% 6.57 6.75 6.50 2,841,396
Mar 26 2024 6.50 0.11 1.72% 6.49 6.6185 6.48 2,302,636
Mar 25 2024 6.39 0.10 1.59% 6.31 6.51 6.29 2,174,116
Mar 22 2024 6.29 0.10 1.62% 6.26 6.47 6.22 2,861,810
Mar 21 2024 6.19 -0.13 -2.06% 6.29 6.44 6.15 3,056,460
Mar 20 2024 6.32 0.13 2.10% 6.15 6.33 6.09 1,850,161
Mar 19 2024 6.19 0.25 4.21% 5.94 6.19 5.88 2,474,623
Mar 18 2024 5.94 -0.05 -0.83% 6.03 6.045 5.92 2,878,608
Mar 15 2024 5.99 -0.03 -0.50% 5.98 6.08 5.89 3,750,690
Mar 14 2024 6.02 -0.24 -3.83% 6.20 6.25 6.01 3,001,642
Mar 13 2024 6.26 0.04 0.64% 6.23 6.27 6.13 2,521,834
Mar 12 2024 6.22 0.04 0.65% 6.19 6.36 6.12 2,497,562
Mar 11 2024 6.18 -0.16 -2.52% 6.32 6.34 6.10 3,028,146
Mar 08 2024 6.34 0.18 2.92% 6.21 6.415 6.21 3,093,107
Mar 07 2024 6.16 0.04 0.65% 6.18 6.41 6.095 6,994,529
Mar 06 2024 6.12 0.32 5.52% 5.84 6.19 5.705 7,943,009
Mar 05 2024 5.80 0.08 1.40% 5.70 5.82 5.685 2,252,837
Mar 04 2024 5.72 0.20 3.62% 5.59 5.805 5.52 2,588,742
Mar 01 2024 5.52 0.16 2.99% 5.38 5.565 5.315 3,587,587
Feb 29 2024 5.36 -0.02 -0.37% 5.38 5.72 5.08 6,325,369
Feb 28 2024 5.38 -0.14 -2.54% 5.53 5.53 5.36 3,272,017
Feb 27 2024 5.52 0.12 2.22% 5.44 5.58 5.415 2,670,819
Feb 26 2024 5.40 0.15 2.76% 5.25 5.44 5.205 1,950,234

Your Recent History

Delayed Upgrade Clock