ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ADMA Adma Biologics Inc

20.00
0.02 (0.10%)
Pre Market
Last Updated: 09:15:23
Delayed by 15 minutes

ADMA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 19.98 0.24 1.22% 19.8699 20.16 19.43 45,181,435
Sep 19 2024 19.74 0.42 2.17% 19.20 19.81 18.81 5,259,434
Sep 18 2024 19.32 0.61 3.26% 18.70 19.75 18.69 6,832,022
Sep 17 2024 18.71 0.51 2.80% 18.462 19.15 18.25 5,387,846
Sep 16 2024 18.20 0.11 0.61% 18.27 18.70 17.70 6,489,224
Sep 13 2024 18.09 0.44 2.49% 17.85 18.42 17.85 4,069,433
Sep 12 2024 17.65 0.74 4.38% 17.15 17.885 17.02 5,363,052
Sep 11 2024 16.91 -0.38 -2.20% 17.25 17.585 16.91 5,468,420
Sep 10 2024 17.29 -1.09 -5.93% 18.395 18.395 16.94 5,662,334
Sep 09 2024 18.38 2.12 13.04% 17.50 19.315 17.515 9,460,371
Sep 06 2024 16.26 -0.48 -2.87% 16.92 16.92 16.07 3,060,248
Sep 05 2024 16.74 -0.13 -0.77% 16.72 16.77 16.3225 2,118,061
Sep 04 2024 16.87 0.30 1.81% 16.31 16.93 16.06 2,788,162
Sep 03 2024 16.57 -0.74 -4.27% 17.31 17.49 16.43 3,991,549
Aug 30 2024 17.31 0.09 0.52% 17.30 17.42 16.72 3,191,482
Aug 29 2024 17.22 -0.02 -0.12% 17.33 17.595 17.12 2,478,152
Aug 28 2024 17.24 -0.11 -0.63% 17.22 17.35 16.88 2,913,220
Aug 27 2024 17.35 -0.11 -0.63% 17.38 17.48 17.03 3,328,984
Aug 26 2024 17.46 -0.94 -5.11% 18.46 18.48 17.42 4,085,436
Aug 23 2024 18.40 0.90 5.14% 17.57 18.40 17.54 3,633,467
Aug 22 2024 17.50 -0.34 -1.91% 17.99 17.99 17.40 2,582,592
Aug 21 2024 17.84 -0.09 -0.50% 18.00 18.10 17.6542 2,735,871
Aug 20 2024 17.93 -0.29 -1.59% 18.12 18.23 17.64 2,242,352
Aug 19 2024 18.22 0.67 3.82% 17.61 18.425 17.53 3,936,875
Aug 16 2024 17.55 -0.04 -0.23% 17.565 17.66 17.305 2,631,916
Aug 15 2024 17.59 0.02 0.11% 17.80 17.80 17.225 2,897,041
Aug 14 2024 17.57 0.30 1.74% 17.63 17.87 17.13 3,420,966
Aug 13 2024 17.27 0.82 4.98% 16.86 17.295 16.8101 5,362,058
Aug 12 2024 16.45 0.49 3.07% 16.025 17.04 15.8787 8,026,981
Aug 09 2024 15.96 3.77 30.93% 15.10 16.64 15.0001 14,567,374
Aug 08 2024 12.19 0.74 6.46% 11.60 12.285 11.55 4,320,560
Aug 07 2024 11.45 -0.41 -3.46% 12.10 12.17 11.42 2,175,737
Aug 06 2024 11.86 0.56 4.96% 11.40 12.00 11.22 2,480,752
Aug 05 2024 11.30 -0.39 -3.34% 10.44 11.395 10.33 4,328,074
Aug 02 2024 11.69 -0.57 -4.61% 11.86 12.00 11.39 4,280,413
Aug 01 2024 12.255 -0.03 -0.20% 12.36 12.5699 12.16 2,144,046
Jul 31 2024 12.28 0.10 0.82% 12.24 12.495 12.07 2,748,825
Jul 30 2024 12.18 -0.18 -1.46% 12.38 12.55 11.81 4,393,087
Jul 29 2024 12.36 -0.80 -6.08% 13.51 13.51 12.26 4,864,411
Jul 26 2024 13.16 0.08 0.61% 13.27 13.35 12.94 2,801,250
Jul 25 2024 13.08 -0.50 -3.68% 13.67 13.755 13.07 3,119,732
Jul 24 2024 13.58 -0.18 -1.31% 13.54 13.84 13.48 1,993,369
Jul 23 2024 13.76 0.02 0.15% 13.78 14.03 13.60 2,838,542
Jul 22 2024 13.74 0.38 2.84% 13.50 13.95 13.47 3,176,592
Jul 19 2024 13.36 0.31 2.38% 13.17 13.42 13.04 2,749,066
Jul 18 2024 13.05 -0.24 -1.81% 13.37 13.54 12.87 3,828,350
Jul 17 2024 13.29 -0.44 -3.20% 13.435 13.74 13.22 4,655,984
Jul 16 2024 13.73 0.34 2.54% 13.49 13.84 13.47 4,061,669
Jul 15 2024 13.39 0.61 4.77% 13.11 13.455 12.975 4,382,738
Jul 12 2024 12.78 0.47 3.82% 12.35 12.80 12.35 2,389,316
Jul 11 2024 12.31 0.31 2.58% 12.11 12.465 12.03 2,744,341
Jul 10 2024 12.00 0.04 0.33% 12.11 12.15 11.83 1,712,202
Jul 09 2024 11.96 0.32 2.75% 11.81 12.0941 11.79 3,469,748
Jul 08 2024 11.64 0.18 1.57% 11.60 11.90 11.45 4,581,723
Jul 05 2024 11.46 0.25 2.23% 11.22 11.47 11.01 2,026,448
Jul 03 2024 11.21 -0.19 -1.67% 11.45 11.50 11.17 1,576,688
Jul 02 2024 11.40 -0.15 -1.30% 11.53 11.68 11.34 2,388,984
Jul 01 2024 11.55 0.37 3.31% 11.25 11.645 11.21 2,806,787
Jun 28 2024 11.18 0.23 2.10% 11.04 11.25 10.925 10,330,109
Jun 27 2024 10.95 0.11 1.01% 10.84 10.978 10.77 1,369,574
Jun 26 2024 10.84 -0.15 -1.36% 11.00 11.01 10.62 3,050,797
Jun 25 2024 10.99 -0.02 -0.18% 11.01 11.21 10.97 2,157,155

Your Recent History

Delayed Upgrade Clock