ADMA - ADMA Biologics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 20194.45004.52004.37004.48004.4800631,700
Aug 29, 20194.33004.45004.32004.42004.4200700,700
Aug 28, 20194.18004.44004.18004.32004.3200965,500
Aug 27, 20194.40004.45004.08004.18004.18001,013,700
Aug 26, 20194.07004.45604.04704.35004.35001,084,400
Aug 23, 20194.03004.16503.99804.04004.0400512,800
Aug 22, 20194.16004.20003.97004.08004.0800628,600
Aug 21, 20194.10004.15003.94004.06004.0600735,200
Aug 20, 20194.10004.18503.96004.06004.0600553,900
Aug 19, 20194.02004.11003.94004.10004.1000471,700
Aug 16, 20193.90004.07003.90003.95003.9500625,800
Aug 15, 20193.94003.97503.77003.90003.9000541,200
Aug 14, 20193.80003.96003.72003.92003.9200464,200
Aug 13, 20193.71003.86003.66003.86003.8600754,400
Aug 12, 20193.53003.86003.48003.71003.7100957,600
Aug 09, 20193.46003.64003.46003.48003.4800410,900
Aug 08, 20193.49003.63003.39003.47003.4700569,600
Aug 07, 20193.13003.36503.03003.35003.3500573,500
Aug 06, 20193.27003.37003.11003.19003.1900783,800
Aug 05, 20193.45003.46003.25003.26003.2600642,700
Aug 02, 20193.53003.57003.47003.48003.4800447,900
Aug 01, 20193.61003.65003.52003.55003.5500479,200
Jul 31, 20193.65003.74003.60003.62003.6200544,800
Jul 30, 20193.53003.66003.49003.61003.6100398,300
Jul 29, 20193.65003.70003.50003.55003.5500462,300
Jul 26, 20193.61003.67503.58003.64003.6400531,200
Jul 25, 20193.71003.72003.63003.64003.6400229,700
Jul 24, 20193.63003.74503.53003.71003.7100608,900
Jul 23, 20193.76003.76003.61503.63003.6300552,600
Jul 22, 20193.88003.94003.71003.73003.7300450,200
Jul 19, 20193.89003.95003.87003.89003.8900555,800
Jul 18, 20194.02004.08003.86003.89003.8900662,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...