NasdaqGM - Delayed Quote • USD
ADMA Biologics, Inc. (ADMA)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 6.41 | 6.49 | 6.26 | 6.44 | 6.44 | 1,529,000 |
| Apr 24, 2024 | 6.54 | 6.55 | 6.42 | 6.46 | 6.46 | 1,716,500 |
| Apr 23, 2024 | 6.23 | 6.63 | 6.23 | 6.54 | 6.54 | 2,752,300 |
| Apr 22, 2024 | 6.30 | 6.47 | 6.19 | 6.20 | 6.20 | 2,301,600 |
| Apr 19, 2024 | 6.20 | 6.29 | 6.10 | 6.27 | 6.27 | 3,244,200 |
| Apr 18, 2024 | 6.03 | 6.21 | 6.01 | 6.20 | 6.20 | 2,983,700 |
| Apr 17, 2024 | 6.18 | 6.22 | 5.97 | 6.04 | 6.04 | 1,711,800 |
| Apr 16, 2024 | 5.92 | 6.24 | 5.91 | 6.16 | 6.16 | 1,764,200 |
| Apr 15, 2024 | 6.03 | 6.21 | 5.94 | 5.98 | 5.98 | 1,815,300 |
| Apr 12, 2024 | 6.22 | 6.22 | 5.98 | 6.02 | 6.02 | 1,475,300 |
| Apr 11, 2024 | 6.07 | 6.23 | 6.05 | 6.22 | 6.22 | 1,505,500 |
| Apr 10, 2024 | 6.04 | 6.09 | 5.89 | 6.04 | 6.04 | 2,539,300 |
| Apr 9, 2024 | 6.21 | 6.26 | 6.05 | 6.11 | 6.11 | 2,205,900 |
| Apr 8, 2024 | 6.38 | 6.39 | 6.16 | 6.22 | 6.22 | 1,909,800 |
| Apr 5, 2024 | 6.28 | 6.49 | 6.20 | 6.39 | 6.39 | 2,387,300 |
| Apr 4, 2024 | 6.40 | 6.45 | 6.27 | 6.28 | 6.28 | 1,713,700 |
| Apr 3, 2024 | 6.44 | 6.45 | 6.29 | 6.35 | 6.35 | 1,916,800 |
| Apr 2, 2024 | 6.50 | 6.51 | 6.36 | 6.44 | 6.44 | 2,455,000 |
| Apr 1, 2024 | 6.61 | 6.66 | 6.47 | 6.54 | 6.54 | 1,901,900 |
| Mar 28, 2024 | 6.74 | 6.76 | 6.51 | 6.60 | 6.60 | 5,256,300 |
| Mar 27, 2024 | 6.57 | 6.75 | 6.50 | 6.74 | 6.74 | 2,842,000 |
| Mar 26, 2024 | 6.49 | 6.62 | 6.48 | 6.50 | 6.50 | 2,302,600 |
| Mar 25, 2024 | 6.31 | 6.51 | 6.29 | 6.39 | 6.39 | 2,175,300 |
| Mar 22, 2024 | 6.26 | 6.47 | 6.22 | 6.29 | 6.29 | 2,861,800 |
| Mar 21, 2024 | 6.29 | 6.44 | 6.15 | 6.19 | 6.19 | 3,056,000 |
| Mar 20, 2024 | 6.15 | 6.33 | 6.09 | 6.32 | 6.32 | 1,859,000 |
| Mar 19, 2024 | 5.94 | 6.19 | 5.88 | 6.19 | 6.19 | 2,474,600 |
| Mar 18, 2024 | 6.03 | 6.05 | 5.92 | 5.94 | 5.94 | 2,879,100 |
| Mar 15, 2024 | 5.98 | 6.08 | 5.89 | 5.99 | 5.99 | 3,750,700 |
| Mar 14, 2024 | 6.20 | 6.25 | 6.01 | 6.02 | 6.02 | 3,001,900 |
| Mar 13, 2024 | 6.23 | 6.27 | 6.13 | 6.26 | 6.26 | 2,521,800 |
| Mar 12, 2024 | 6.19 | 6.36 | 6.12 | 6.22 | 6.22 | 2,498,000 |
| Mar 11, 2024 | 6.34 | 6.34 | 6.10 | 6.18 | 6.18 | 3,029,600 |
| Mar 8, 2024 | 6.21 | 6.41 | 6.21 | 6.34 | 6.34 | 3,093,100 |
| Mar 7, 2024 | 6.18 | 6.41 | 6.09 | 6.16 | 6.16 | 6,995,000 |
| Mar 6, 2024 | 5.84 | 6.19 | 5.70 | 6.12 | 6.12 | 7,943,600 |
| Mar 5, 2024 | 5.70 | 5.82 | 5.68 | 5.80 | 5.80 | 2,253,600 |
| Mar 4, 2024 | 5.59 | 5.80 | 5.52 | 5.72 | 5.72 | 2,589,100 |
| Mar 1, 2024 | 5.38 | 5.57 | 5.32 | 5.52 | 5.52 | 3,401,300 |
| Feb 29, 2024 | 5.38 | 5.72 | 5.08 | 5.36 | 5.36 | 6,327,000 |
| Feb 28, 2024 | 5.53 | 5.53 | 5.36 | 5.38 | 5.38 | 3,291,300 |
| Feb 27, 2024 | 5.44 | 5.58 | 5.41 | 5.52 | 5.52 | 2,671,800 |
| Feb 26, 2024 | 5.25 | 5.44 | 5.20 | 5.40 | 5.40 | 1,950,500 |
| Feb 23, 2024 | 5.26 | 5.28 | 5.17 | 5.26 | 5.26 | 1,261,100 |
| Feb 22, 2024 | 5.19 | 5.32 | 5.16 | 5.26 | 5.26 | 1,838,500 |
| Feb 21, 2024 | 5.13 | 5.26 | 5.02 | 5.18 | 5.18 | 2,051,000 |
| Feb 20, 2024 | 5.23 | 5.28 | 5.11 | 5.15 | 5.15 | 1,780,800 |
| Feb 16, 2024 | 5.38 | 5.41 | 5.27 | 5.28 | 5.28 | 2,285,300 |
| Feb 15, 2024 | 5.36 | 5.40 | 5.24 | 5.40 | 5.40 | 2,135,100 |
| Feb 14, 2024 | 5.25 | 5.34 | 5.17 | 5.33 | 5.33 | 1,800,000 |
| Feb 13, 2024 | 5.34 | 5.35 | 5.14 | 5.17 | 5.17 | 2,762,900 |
| Feb 12, 2024 | 5.24 | 5.46 | 5.20 | 5.46 | 5.46 | 2,341,800 |
| Feb 9, 2024 | 5.20 | 5.25 | 5.19 | 5.24 | 5.24 | 1,203,200 |
| Feb 8, 2024 | 5.17 | 5.20 | 5.11 | 5.17 | 5.17 | 1,011,400 |
| Feb 7, 2024 | 5.29 | 5.31 | 5.18 | 5.18 | 5.18 | 1,095,400 |
| Feb 6, 2024 | 5.16 | 5.28 | 5.13 | 5.27 | 5.27 | 2,485,100 |
| Feb 5, 2024 | 5.18 | 5.21 | 5.10 | 5.18 | 5.18 | 1,299,100 |
| Feb 2, 2024 | 5.22 | 5.27 | 5.18 | 5.23 | 5.23 | 1,355,100 |
| Feb 1, 2024 | 5.25 | 5.32 | 5.18 | 5.30 | 5.30 | 1,339,000 |
| Jan 31, 2024 | 5.36 | 5.41 | 5.17 | 5.19 | 5.19 | 2,538,000 |
| Jan 30, 2024 | 5.30 | 5.38 | 5.27 | 5.35 | 5.35 | 3,307,300 |
| Jan 29, 2024 | 5.11 | 5.35 | 5.08 | 5.33 | 5.33 | 2,531,200 |
| Jan 26, 2024 | 5.13 | 5.20 | 5.06 | 5.09 | 5.09 | 1,041,600 |
| Jan 25, 2024 | 5.11 | 5.20 | 5.05 | 5.08 | 5.08 | 1,774,000 |
| Jan 24, 2024 | 5.34 | 5.34 | 5.03 | 5.05 | 5.05 | 2,170,600 |
| Jan 23, 2024 | 5.33 | 5.34 | 5.17 | 5.27 | 5.27 | 3,246,600 |
| Jan 22, 2024 | 5.00 | 5.30 | 5.00 | 5.29 | 5.29 | 5,207,500 |
| Jan 19, 2024 | 5.06 | 5.06 | 4.86 | 5.01 | 5.01 | 1,949,100 |
| Jan 18, 2024 | 4.95 | 5.03 | 4.88 | 5.02 | 5.02 | 1,811,700 |
| Jan 17, 2024 | 4.89 | 4.95 | 4.82 | 4.93 | 4.93 | 2,013,300 |
| Jan 16, 2024 | 4.97 | 4.99 | 4.91 | 4.93 | 4.93 | 1,770,400 |
| Jan 12, 2024 | 5.00 | 5.01 | 4.89 | 4.99 | 4.99 | 2,425,600 |
| Jan 11, 2024 | 4.99 | 4.99 | 4.77 | 4.94 | 4.94 | 4,542,000 |
| Jan 10, 2024 | 5.07 | 5.08 | 4.91 | 4.96 | 4.96 | 4,358,200 |
| Jan 9, 2024 | 4.79 | 5.10 | 4.74 | 5.07 | 5.07 | 7,464,600 |
| Jan 8, 2024 | 4.70 | 4.84 | 4.61 | 4.81 | 4.81 | 5,758,900 |
| Jan 5, 2024 | 4.47 | 4.48 | 4.40 | 4.40 | 4.40 | 1,407,600 |
| Jan 4, 2024 | 4.48 | 4.56 | 4.39 | 4.53 | 4.53 | 1,552,600 |
| Jan 3, 2024 | 4.54 | 4.54 | 4.37 | 4.42 | 4.42 | 1,685,800 |
| Jan 2, 2024 | 4.50 | 4.69 | 4.45 | 4.55 | 4.55 | 2,620,700 |
| Dec 29, 2023 | 4.54 | 4.61 | 4.52 | 4.52 | 4.52 | 1,725,500 |
| Dec 28, 2023 | 4.47 | 4.58 | 4.44 | 4.52 | 4.52 | 4,182,900 |
| Dec 27, 2023 | 4.36 | 4.49 | 4.36 | 4.49 | 4.49 | 1,701,400 |
| Dec 26, 2023 | 4.28 | 4.41 | 4.27 | 4.36 | 4.36 | 1,159,800 |
| Dec 22, 2023 | 4.16 | 4.28 | 4.16 | 4.24 | 4.24 | 1,643,600 |
| Dec 21, 2023 | 4.14 | 4.21 | 4.07 | 4.13 | 4.13 | 1,112,000 |
| Dec 20, 2023 | 4.24 | 4.24 | 4.06 | 4.09 | 4.09 | 1,496,900 |
| Dec 19, 2023 | 4.19 | 4.35 | 4.15 | 4.22 | 4.22 | 2,081,000 |
| Dec 18, 2023 | 4.19 | 4.22 | 4.09 | 4.14 | 4.14 | 1,331,900 |
| Dec 15, 2023 | 4.14 | 4.24 | 4.04 | 4.20 | 4.20 | 3,934,400 |
| Dec 14, 2023 | 4.10 | 4.10 | 3.95 | 4.04 | 4.04 | 2,159,400 |
| Dec 13, 2023 | 3.74 | 4.01 | 3.73 | 4.01 | 4.01 | 2,672,400 |
| Dec 12, 2023 | 3.70 | 3.74 | 3.60 | 3.74 | 3.74 | 2,310,900 |
| Dec 11, 2023 | 3.71 | 3.72 | 3.61 | 3.70 | 3.70 | 1,589,800 |
| Dec 8, 2023 | 3.75 | 3.77 | 3.70 | 3.71 | 3.71 | 1,099,900 |
| Dec 7, 2023 | 3.86 | 3.86 | 3.75 | 3.77 | 3.77 | 893,200 |
| Dec 6, 2023 | 3.93 | 3.93 | 3.81 | 3.82 | 3.82 | 939,100 |
| Dec 5, 2023 | 3.84 | 3.92 | 3.81 | 3.90 | 3.90 | 1,322,800 |
| Dec 4, 2023 | 3.81 | 3.90 | 3.77 | 3.88 | 3.88 | 1,007,300 |
| Dec 1, 2023 | 3.70 | 3.83 | 3.64 | 3.81 | 3.81 | 1,718,900 |
| Nov 30, 2023 | 3.82 | 3.84 | 3.68 | 3.70 | 3.70 | 1,681,900 |
| Nov 29, 2023 | 3.73 | 3.85 | 3.72 | 3.73 | 3.73 | 1,583,400 |
| Nov 28, 2023 | 3.83 | 3.83 | 3.71 | 3.72 | 3.72 | 942,900 |
| Nov 27, 2023 | 3.95 | 3.95 | 3.82 | 3.85 | 3.85 | 1,259,300 |
| Nov 24, 2023 | 3.92 | 4.00 | 3.90 | 3.96 | 3.96 | 492,900 |
| Nov 22, 2023 | 4.00 | 4.03 | 3.94 | 3.95 | 3.95 | 1,103,000 |
| Nov 21, 2023 | 4.02 | 4.04 | 3.93 | 3.94 | 3.94 | 1,046,800 |
| Nov 20, 2023 | 3.96 | 4.07 | 3.93 | 4.03 | 4.03 | 2,769,100 |
| Nov 17, 2023 | 3.84 | 4.01 | 3.84 | 3.97 | 3.97 | 1,898,300 |
| Nov 16, 2023 | 3.80 | 3.84 | 3.76 | 3.81 | 3.81 | 1,698,200 |
| Nov 15, 2023 | 3.85 | 3.92 | 3.80 | 3.80 | 3.80 | 1,318,300 |
| Nov 14, 2023 | 3.88 | 3.91 | 3.79 | 3.87 | 3.87 | 2,487,800 |
| Nov 13, 2023 | 3.77 | 3.80 | 3.68 | 3.74 | 3.74 | 1,176,000 |
| Nov 10, 2023 | 3.84 | 3.92 | 3.68 | 3.77 | 3.77 | 1,755,200 |
| Nov 9, 2023 | 4.00 | 4.02 | 3.67 | 3.83 | 3.83 | 7,966,900 |
| Nov 8, 2023 | 3.69 | 3.70 | 3.56 | 3.62 | 3.62 | 1,731,700 |
| Nov 7, 2023 | 3.66 | 3.72 | 3.63 | 3.69 | 3.69 | 2,142,400 |
| Nov 6, 2023 | 3.72 | 3.73 | 3.54 | 3.63 | 3.63 | 6,246,300 |
| Nov 3, 2023 | 3.48 | 3.68 | 3.45 | 3.65 | 3.65 | 2,106,900 |
| Nov 2, 2023 | 3.53 | 3.54 | 3.40 | 3.45 | 3.45 | 1,123,700 |
| Nov 1, 2023 | 3.38 | 3.52 | 3.35 | 3.52 | 3.52 | 1,559,700 |
| Oct 31, 2023 | 3.27 | 3.42 | 3.23 | 3.38 | 3.38 | 1,458,600 |
| Oct 30, 2023 | 3.33 | 3.39 | 3.28 | 3.30 | 3.30 | 1,118,800 |
| Oct 27, 2023 | 3.30 | 3.32 | 3.23 | 3.31 | 3.31 | 2,319,300 |
| Oct 26, 2023 | 3.20 | 3.30 | 3.16 | 3.28 | 3.28 | 1,306,700 |
| Oct 25, 2023 | 3.15 | 3.24 | 3.13 | 3.17 | 3.17 | 1,003,400 |
| Oct 24, 2023 | 3.09 | 3.22 | 3.09 | 3.20 | 3.20 | 876,200 |
| Oct 23, 2023 | 3.12 | 3.17 | 3.06 | 3.08 | 3.08 | 1,420,800 |
| Oct 20, 2023 | 3.17 | 3.22 | 3.13 | 3.16 | 3.16 | 1,235,500 |
| Oct 19, 2023 | 3.34 | 3.34 | 3.14 | 3.15 | 3.15 | 2,205,600 |
| Oct 18, 2023 | 3.40 | 3.41 | 3.31 | 3.32 | 3.32 | 1,725,000 |
| Oct 17, 2023 | 3.36 | 3.52 | 3.36 | 3.44 | 3.44 | 1,684,900 |
| Oct 16, 2023 | 3.22 | 3.42 | 3.21 | 3.38 | 3.38 | 2,494,400 |
| Oct 13, 2023 | 3.19 | 3.24 | 3.15 | 3.21 | 3.21 | 1,029,000 |
| Oct 12, 2023 | 3.32 | 3.37 | 3.17 | 3.19 | 3.19 | 1,754,800 |
| Oct 11, 2023 | 3.33 | 3.42 | 3.30 | 3.33 | 3.33 | 1,256,200 |
| Oct 10, 2023 | 3.32 | 3.39 | 3.30 | 3.33 | 3.33 | 1,534,000 |
| Oct 9, 2023 | 3.32 | 3.36 | 3.21 | 3.34 | 3.34 | 1,095,800 |
| Oct 6, 2023 | 3.34 | 3.42 | 3.27 | 3.35 | 3.35 | 1,842,200 |
| Oct 5, 2023 | 3.37 | 3.45 | 3.28 | 3.43 | 3.43 | 3,723,200 |
| Oct 4, 2023 | 3.31 | 3.38 | 3.20 | 3.36 | 3.36 | 5,746,100 |
| Oct 3, 2023 | 3.54 | 3.54 | 3.32 | 3.33 | 3.33 | 2,043,800 |
| Oct 2, 2023 | 3.57 | 3.61 | 3.51 | 3.53 | 3.53 | 1,343,000 |
| Sep 29, 2023 | 3.56 | 3.63 | 3.54 | 3.58 | 3.58 | 1,773,200 |
| Sep 28, 2023 | 3.57 | 3.61 | 3.50 | 3.54 | 3.54 | 1,056,800 |
| Sep 27, 2023 | 3.56 | 3.62 | 3.52 | 3.59 | 3.59 | 1,146,300 |
| Sep 26, 2023 | 3.51 | 3.61 | 3.51 | 3.55 | 3.55 | 1,026,500 |
| Sep 25, 2023 | 3.50 | 3.51 | 3.43 | 3.49 | 3.49 | 841,200 |
| Sep 22, 2023 | 3.55 | 3.59 | 3.50 | 3.51 | 3.51 | 1,074,900 |
| Sep 21, 2023 | 3.53 | 3.61 | 3.50 | 3.56 | 3.56 | 1,711,200 |
| Sep 20, 2023 | 3.66 | 3.68 | 3.54 | 3.55 | 3.55 | 1,584,900 |
| Sep 19, 2023 | 3.66 | 3.70 | 3.60 | 3.65 | 3.65 | 1,864,200 |
| Sep 18, 2023 | 3.74 | 3.84 | 3.62 | 3.64 | 3.64 | 1,894,200 |
| Sep 15, 2023 | 3.78 | 3.80 | 3.70 | 3.73 | 3.73 | 4,695,300 |
| Sep 14, 2023 | 3.82 | 3.89 | 3.77 | 3.78 | 3.78 | 872,900 |
| Sep 13, 2023 | 3.83 | 3.91 | 3.79 | 3.79 | 3.79 | 1,514,200 |
| Sep 12, 2023 | 3.82 | 3.86 | 3.78 | 3.82 | 3.82 | 1,312,400 |
| Sep 11, 2023 | 3.87 | 3.91 | 3.81 | 3.82 | 3.82 | 1,036,700 |
| Sep 8, 2023 | 3.86 | 3.91 | 3.81 | 3.84 | 3.84 | 1,537,400 |
| Sep 7, 2023 | 4.01 | 4.02 | 3.85 | 3.86 | 3.86 | 1,937,800 |
| Sep 6, 2023 | 3.94 | 4.01 | 3.93 | 4.00 | 4.00 | 1,507,400 |
| Sep 5, 2023 | 3.90 | 3.95 | 3.82 | 3.91 | 3.91 | 2,163,700 |
| Sep 1, 2023 | 3.85 | 3.90 | 3.80 | 3.89 | 3.89 | 1,744,900 |
| Aug 31, 2023 | 3.79 | 4.02 | 3.76 | 3.85 | 3.85 | 3,746,200 |
| Aug 30, 2023 | 3.74 | 3.76 | 3.59 | 3.66 | 3.66 | 4,093,200 |
| Aug 29, 2023 | 3.80 | 3.86 | 3.75 | 3.78 | 3.78 | 1,701,200 |
| Aug 28, 2023 | 3.94 | 3.97 | 3.78 | 3.79 | 3.79 | 1,658,100 |
| Aug 25, 2023 | 3.95 | 4.01 | 3.90 | 3.95 | 3.95 | 1,495,400 |
| Aug 24, 2023 | 3.97 | 3.97 | 3.81 | 3.87 | 3.87 | 3,512,500 |
| Aug 23, 2023 | 3.90 | 4.02 | 3.89 | 4.00 | 4.00 | 2,382,800 |
| Aug 22, 2023 | 4.06 | 4.06 | 3.81 | 3.87 | 3.87 | 4,991,600 |
| Aug 21, 2023 | 4.08 | 4.09 | 3.87 | 4.04 | 4.04 | 3,129,600 |
| Aug 18, 2023 | 4.23 | 4.30 | 4.09 | 4.10 | 4.10 | 2,446,800 |
| Aug 17, 2023 | 4.43 | 4.46 | 4.28 | 4.29 | 4.29 | 2,206,500 |
| Aug 16, 2023 | 4.54 | 4.56 | 4.36 | 4.44 | 4.44 | 3,239,000 |
| Aug 15, 2023 | 4.59 | 4.65 | 4.49 | 4.54 | 4.54 | 4,957,300 |
| Aug 14, 2023 | 4.51 | 4.64 | 4.41 | 4.61 | 4.61 | 3,660,400 |
| Aug 11, 2023 | 4.35 | 4.49 | 4.30 | 4.48 | 4.48 | 2,862,300 |
| Aug 10, 2023 | 4.20 | 4.64 | 4.09 | 4.31 | 4.31 | 11,209,300 |
| Aug 9, 2023 | 4.15 | 4.17 | 4.00 | 4.06 | 4.06 | 1,692,100 |
| Aug 8, 2023 | 4.12 | 4.16 | 4.06 | 4.14 | 4.14 | 1,555,300 |
| Aug 7, 2023 | 4.04 | 4.15 | 3.99 | 4.14 | 4.14 | 1,625,400 |
| Aug 4, 2023 | 4.14 | 4.16 | 4.04 | 4.05 | 4.05 | 1,957,000 |
| Aug 3, 2023 | 4.02 | 4.15 | 4.01 | 4.14 | 4.14 | 1,224,600 |
| Aug 2, 2023 | 4.10 | 4.11 | 3.99 | 4.05 | 4.05 | 1,242,800 |
| Aug 1, 2023 | 4.13 | 4.16 | 4.07 | 4.15 | 4.15 | 1,169,900 |
| Jul 31, 2023 | 4.05 | 4.18 | 4.01 | 4.15 | 4.15 | 2,226,200 |
| Jul 28, 2023 | 3.92 | 4.13 | 3.90 | 4.03 | 4.03 | 2,345,100 |
| Jul 27, 2023 | 3.93 | 3.94 | 3.85 | 3.90 | 3.90 | 1,406,000 |
| Jul 26, 2023 | 3.78 | 3.91 | 3.74 | 3.89 | 3.89 | 2,365,400 |
| Jul 25, 2023 | 3.73 | 3.78 | 3.69 | 3.71 | 3.71 | 898,300 |
| Jul 24, 2023 | 3.83 | 3.83 | 3.69 | 3.73 | 3.73 | 1,498,900 |
| Jul 21, 2023 | 3.79 | 3.82 | 3.77 | 3.82 | 3.82 | 1,332,600 |
| Jul 20, 2023 | 3.75 | 3.79 | 3.72 | 3.76 | 3.76 | 1,321,100 |
| Jul 19, 2023 | 3.63 | 3.92 | 3.63 | 3.74 | 3.74 | 2,556,000 |
| Jul 18, 2023 | 3.57 | 3.62 | 3.53 | 3.57 | 3.57 | 1,252,400 |
| Jul 17, 2023 | 3.56 | 3.64 | 3.56 | 3.59 | 3.59 | 1,304,800 |
| Jul 14, 2023 | 3.48 | 3.63 | 3.46 | 3.57 | 3.57 | 1,350,000 |
| Jul 13, 2023 | 3.50 | 3.54 | 3.42 | 3.49 | 3.49 | 2,517,700 |
| Jul 12, 2023 | 3.59 | 3.59 | 3.45 | 3.47 | 3.47 | 2,049,100 |
| Jul 11, 2023 | 3.69 | 3.69 | 3.53 | 3.55 | 3.55 | 1,369,300 |
| Jul 10, 2023 | 3.59 | 3.70 | 3.58 | 3.69 | 3.69 | 1,242,000 |
| Jul 7, 2023 | 3.53 | 3.66 | 3.53 | 3.61 | 3.61 | 1,095,400 |
| Jul 6, 2023 | 3.58 | 3.61 | 3.50 | 3.52 | 3.52 | 1,480,400 |
| Jul 5, 2023 | 3.63 | 3.66 | 3.54 | 3.62 | 3.62 | 1,528,000 |
| Jul 3, 2023 | 3.74 | 3.74 | 3.64 | 3.67 | 3.67 | 714,200 |
| Jun 30, 2023 | 3.66 | 3.75 | 3.66 | 3.69 | 3.69 | 1,350,600 |
| Jun 29, 2023 | 3.81 | 3.83 | 3.60 | 3.63 | 3.63 | 2,499,300 |
| Jun 28, 2023 | 3.85 | 3.89 | 3.81 | 3.84 | 3.84 | 1,415,000 |
| Jun 27, 2023 | 3.79 | 3.91 | 3.77 | 3.87 | 3.87 | 1,702,500 |
| Jun 26, 2023 | 3.87 | 3.89 | 3.78 | 3.79 | 3.79 | 1,322,600 |
| Jun 23, 2023 | 3.86 | 3.90 | 3.82 | 3.87 | 3.87 | 3,704,100 |
| Jun 22, 2023 | 3.92 | 3.99 | 3.87 | 3.88 | 3.88 | 1,443,700 |
| Jun 21, 2023 | 3.87 | 3.96 | 3.82 | 3.95 | 3.95 | 1,109,300 |
| Jun 20, 2023 | 3.95 | 3.95 | 3.80 | 3.90 | 3.90 | 1,715,500 |
| Jun 16, 2023 | 4.00 | 4.02 | 3.90 | 3.93 | 3.93 | 8,224,200 |
| Jun 15, 2023 | 3.88 | 4.02 | 3.84 | 3.99 | 3.99 | 1,839,100 |
| Jun 14, 2023 | 4.00 | 4.00 | 3.86 | 3.89 | 3.89 | 1,899,300 |
| Jun 13, 2023 | 3.90 | 4.01 | 3.82 | 4.00 | 4.00 | 1,698,700 |
| Jun 12, 2023 | 3.82 | 3.89 | 3.75 | 3.87 | 3.87 | 1,978,000 |
| Jun 9, 2023 | 3.98 | 4.02 | 3.75 | 3.82 | 3.82 | 2,244,400 |
| Jun 8, 2023 | 4.05 | 4.09 | 3.97 | 3.97 | 3.97 | 1,068,100 |
| Jun 7, 2023 | 4.06 | 4.10 | 3.99 | 4.06 | 4.06 | 1,541,200 |
| Jun 6, 2023 | 4.04 | 4.10 | 4.00 | 4.06 | 4.06 | 1,276,500 |
| Jun 5, 2023 | 4.02 | 4.10 | 3.99 | 4.03 | 4.03 | 1,401,300 |
| Jun 2, 2023 | 4.03 | 4.05 | 3.94 | 4.05 | 4.05 | 1,546,800 |
| Jun 1, 2023 | 4.07 | 4.07 | 3.96 | 4.01 | 4.01 | 1,108,900 |
| May 31, 2023 | 4.04 | 4.15 | 4.00 | 4.07 | 4.07 | 2,145,500 |
| May 30, 2023 | 4.05 | 4.11 | 3.96 | 4.04 | 4.04 | 1,421,400 |
| May 26, 2023 | 3.92 | 4.10 | 3.87 | 4.08 | 4.08 | 1,745,100 |
| May 25, 2023 | 4.00 | 4.01 | 3.84 | 3.94 | 3.94 | 2,062,500 |
| May 24, 2023 | 4.02 | 4.05 | 3.98 | 4.03 | 4.03 | 1,687,800 |
| May 23, 2023 | 4.13 | 4.16 | 4.03 | 4.06 | 4.06 | 1,951,000 |
| May 22, 2023 | 4.12 | 4.20 | 4.09 | 4.15 | 4.15 | 2,628,000 |
| May 19, 2023 | 4.09 | 4.15 | 4.04 | 4.10 | 4.10 | 1,327,700 |
| May 18, 2023 | 4.10 | 4.11 | 3.98 | 4.04 | 4.04 | 2,154,200 |
| May 17, 2023 | 4.09 | 4.14 | 3.96 | 4.11 | 4.11 | 1,758,400 |
| May 16, 2023 | 4.01 | 4.13 | 4.00 | 4.08 | 4.08 | 2,656,600 |
| May 15, 2023 | 4.21 | 4.30 | 4.14 | 4.19 | 4.19 | 5,114,300 |
| May 12, 2023 | 3.98 | 4.26 | 3.93 | 4.22 | 4.22 | 6,775,900 |
| May 11, 2023 | 3.90 | 4.03 | 3.74 | 3.96 | 3.96 | 8,957,200 |
| May 10, 2023 | 3.54 | 3.58 | 3.48 | 3.57 | 3.57 | 1,819,700 |
| May 9, 2023 | 3.47 | 3.52 | 3.42 | 3.47 | 3.47 | 1,244,300 |
| May 8, 2023 | 3.47 | 3.57 | 3.44 | 3.50 | 3.50 | 1,723,000 |
| May 5, 2023 | 3.47 | 3.57 | 3.44 | 3.46 | 3.46 | 1,917,200 |
| May 4, 2023 | 3.45 | 3.45 | 3.35 | 3.42 | 3.42 | 1,689,900 |
| May 3, 2023 | 3.33 | 3.54 | 3.29 | 3.48 | 3.48 | 2,866,800 |
| May 2, 2023 | 3.43 | 3.44 | 3.27 | 3.30 | 3.30 | 1,924,600 |
| May 1, 2023 | 3.33 | 3.47 | 3.33 | 3.42 | 3.42 | 2,291,900 |
| Apr 28, 2023 | 3.30 | 3.39 | 3.26 | 3.35 | 3.35 | 1,641,800 |
| Apr 27, 2023 | 3.32 | 3.38 | 3.24 | 3.31 | 3.31 | 1,734,300 |
| Apr 26, 2023 | 3.31 | 3.34 | 3.27 | 3.30 | 3.30 | 1,169,000 |
Related Tickers
ANNX Annexon, Inc.
4.5900
+3.15%
EYEN Eyenovia, Inc.
0.7113
+21.90%
VNDA Vanda Pharmaceuticals Inc.
4.4800
-1.75%
CDTX Cidara Therapeutics, Inc.
13.00
+5.78%
IOVA Iovance Biotherapeutics, Inc.
11.54
-1.45%
FGEN FibroGen, Inc.
1.0200
+3.63%
PBYI Puma Biotechnology, Inc.
4.8800
+1.04%
CADL Candel Therapeutics, Inc.
6.43
+6.28%
ENTX Entera Bio Ltd.
2.0000
-3.38%
ARDX Ardelyx, Inc.
6.31
-1.87%