ADMA - ADMA Biologics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20204.54004.59004.16004.26004.26001,074,900
Jan 23, 20204.54004.60004.44004.54004.5400476,700
Jan 22, 20204.44004.64004.44004.57004.5700580,800
Jan 21, 20204.45004.47004.28004.44004.4400730,800
Jan 17, 20204.61004.65004.39004.46004.4600756,700
Jan 16, 20204.44004.64004.44004.59004.5900834,900
Jan 15, 20204.44004.53004.32504.40004.4000514,100
Jan 14, 20204.32004.50004.24004.44004.4400692,600
Jan 13, 20204.48004.59604.29004.35004.3500948,300
Jan 10, 20204.50004.61504.42504.51004.51001,266,900
Jan 09, 20204.15004.62004.10004.40004.40003,149,600
Jan 08, 20203.78003.80003.63003.72003.7200776,000
Jan 07, 20203.83003.92003.68003.76003.7600867,400
Jan 06, 20203.77003.77903.56003.67003.6700699,200
Jan 03, 20203.88003.88003.75003.76003.7600689,900
Jan 02, 20204.04004.04003.86003.93503.9350695,400
Dec 31, 20193.91004.07003.91004.00004.0000911,200
Dec 30, 20193.95003.97003.88003.92003.9200612,200
Dec 27, 20194.04004.04003.89003.95003.9500475,500
Dec 26, 20194.08004.14903.98004.05004.0500587,000
Dec 24, 20194.20004.20004.08004.09004.0900236,300
Dec 23, 20194.28004.29004.16004.22004.2200666,300
Dec 20, 20194.21004.25004.06004.23004.23001,428,100
Dec 19, 20194.17004.26004.11004.17004.1700677,600
Dec 18, 20194.08004.22004.05004.15004.1500644,500
Dec 17, 20194.04004.10003.85004.06004.0600775,900
Dec 16, 20194.13004.13003.90003.98003.9800967,800
Dec 13, 20194.13004.18404.06004.08004.0800474,300
Dec 12, 20194.17004.20004.06004.14004.1400601,800
Dec 11, 20194.09004.17504.05504.17004.1700585,600
Dec 10, 20194.11004.16504.05004.09004.0900776,400
Dec 09, 20194.30004.39004.12204.15004.1500609,000
Dec 06, 20194.17004.35004.07004.32004.3200834,500
Dec 05, 20194.25004.35004.08004.13004.1300741,400
Dec 04, 20194.40004.43004.18004.23004.2300906,400
Dec 03, 20194.62004.77004.31004.36004.3600829,400
Dec 02, 20194.78004.79004.52004.69004.6900406,700
Nov 29, 20194.65004.95004.65004.75004.7500294,400
Nov 27, 20194.57004.73004.50004.71004.7100711,400
Nov 26, 20194.38004.57004.37504.57004.5700713,100
Nov 25, 20194.53004.58004.40004.43004.4300597,400
Nov 22, 20194.49004.54004.42004.48004.4800488,400
Nov 21, 20194.30004.52004.24504.46004.4600791,800
Nov 20, 20194.32004.59004.21004.32004.32001,253,800
Nov 19, 20194.09004.36004.06004.30004.3000602,300
Nov 18, 20194.15004.16103.94004.07004.0700683,300
Nov 15, 20194.06004.20003.95004.14004.1400637,900
Nov 14, 20194.32004.35004.02004.05004.0500833,100
Nov 13, 20194.16004.45004.15004.33004.3300545,700
Nov 12, 20194.40004.47004.17504.19004.1900811,900
Nov 11, 20194.25004.46504.17004.39004.3900716,400
Nov 08, 20194.61004.64004.25004.31004.3100940,200
Nov 07, 20195.04005.08004.48004.52004.52001,295,500
Nov 06, 20195.15005.23004.88004.98004.9800722,700
Nov 05, 20195.15005.22005.07505.14005.1400351,500
Nov 04, 20195.00005.25004.97005.15005.1500611,500
Nov 01, 20194.89005.05004.83004.97004.9700369,200
Oct 31, 20194.89004.92004.72004.89004.8900356,100
Oct 30, 20194.94005.03004.77704.91004.9100424,500
Oct 29, 20194.76005.15004.69004.94004.9400631,600
Oct 28, 20194.77004.90004.70004.76004.7600422,200
Oct 25, 20194.68004.86004.63004.77004.7700309,200
Oct 24, 20194.70004.80004.57004.68004.6800411,000
Oct 23, 20194.73004.80004.55004.71004.7100526,300
Oct 22, 20194.92005.03004.45004.78004.7800880,800
Oct 21, 20194.48004.89004.35004.77004.7700753,000
Oct 18, 20194.43004.49004.31004.48004.4800427,500
Oct 17, 20194.36004.78004.35004.42004.4200928,600
Oct 16, 20194.18004.44004.15004.34004.3400758,800
Oct 15, 20193.93004.26003.90004.17004.1700836,100
Oct 14, 20193.95004.02003.88003.91003.9100291,900
Oct 11, 20193.95004.06003.91303.95503.9550604,800
Oct 10, 20193.86003.97003.81903.90003.9000442,400
Oct 09, 20193.97004.00003.77003.89003.8900442,100
Oct 08, 20194.02004.09003.88003.96003.9600597,700
Oct 07, 20194.13004.17603.98004.09004.0900660,200
Oct 04, 20194.17004.19404.04004.14004.1400702,200
Oct 03, 20194.43004.44404.15004.16504.16501,616,600
Oct 02, 20194.41004.49504.30004.42004.4200993,700
Oct 01, 20194.44004.55004.40004.45004.4500636,100
Sep 30, 20194.62004.65004.38004.45004.45001,002,000
Sep 27, 20194.64004.75004.55104.64004.6400784,300
Sep 26, 20194.75004.84004.52004.61004.61001,056,100
Sep 25, 20195.07005.10004.72504.81004.81001,335,400
Sep 24, 20195.17005.20004.98005.08005.0800968,700
Sep 23, 20195.33005.45005.08005.18005.1800781,900
Sep 20, 20195.25005.34005.10005.32005.32003,009,900
Sep 19, 20195.31005.38005.22005.25005.2500478,300
Sep 18, 20195.25005.35005.21005.29005.2900565,500
Sep 17, 20195.12005.39005.09005.24005.2400558,200
Sep 16, 20195.10005.32005.09005.13005.1300907,900
Sep 13, 20195.22005.29005.03005.10005.1000753,500
Sep 12, 20195.41005.47005.15005.22005.22001,088,000
Sep 11, 20195.26005.48005.21005.39005.39001,042,300
Sep 10, 20195.06005.48405.05005.22005.22001,371,200
Sep 09, 20194.70005.15004.50005.04005.04001,415,200
Sep 06, 20194.40004.80504.40004.70004.70001,232,200
Sep 05, 20194.29004.40004.19004.38004.3800777,400
Sep 04, 20194.34004.39704.13904.23004.2300559,500
Sep 03, 20194.45004.47104.26004.30004.3000599,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...