ADMA Quote, Trading Chart, ADMA Biologics Inc
home / stock / adma / adma quote
$2.94 Last:
-8.16% Change Percent:
$3.17 Open:
$2.94 Previous Close:
$3.25 High:
$2.861 Low:
2,256,791 Volume:
04/07/2020 04:06:41 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2020-04-07 | 3.17 | 2.94 | 3.25 | 2.861 | 2,256,791 |
| 2020-04-06 | 3.25 | 3.18 | 3.35 | 3.1 | 2,947,750 |
| 2020-04-03 | 2.58 | 3.09 | 3.12 | 2.5 | 4,601,623 |
| 2020-04-02 | 2.52 | 2.59 | 2.61 | 2.42 | 1,159,417 |
| 2020-04-01 | 2.74 | 2.46 | 2.7742 | 2.435 | 1,648,355 |
| 2020-03-31 | 2.84 | 2.88 | 2.93 | 2.655 | 2,041,973 |
| 2020-03-30 | 3.13 | 2.87 | 3.15 | 2.78 | 2,564,357 |
| 2020-03-27 | 2.97 | 3.07 | 3.225 | 2.86 | 2,568,391 |
| 2020-03-26 | 2.95 | 3.11 | 3.11 | 2.82 | 2,595,420 |
| 2020-03-25 | 2.98 | 2.98 | 3.45 | 2.86 | 3,773,385 |
| 2020-03-24 | 3.05 | 2.88 | 3.2 | 2.6 | 4,983,316 |
| 2020-03-23 | 2.49 | 3.06 | 3.49 | 2.33 | 14,632,895 |
| 2020-03-20 | 2.35 | 2.25 | 2.55 | 2.09 | 6,151,770 |
| 2020-03-19 | 1.55 | 2.11 | 2.355 | 1.5358 | 3,772,306 |
| 2019-12-05 | 4.25 | 4.13 | 4.35 | 4.08 | 726,180 |
| 2019-12-04 | 4.40 | 4.23 | 4.43 | 4.18 | 905,694 |
| 2019-12-03 | 4.62 | 4.36 | 4.77 | 4.31 | 829,462 |
| 2019-12-02 | 4.78 | 4.69 | 4.79 | 4.52 | 406,734 |
| 2019-11-29 | 4.65 | 4.75 | 4.95 | 4.65 | 294,375 |
| 2019-11-28 | 4.57 | 4.71 | 4.73 | 4.50 | 711,438 |
News, Short Squeeze, Breakout and More Instantly...
-
In the midst of the Coronavirus Crash, there have been several small-cap companies that have experienced a surge in attention and in their stock's share price. Many of these tickers are healthcare companies that are attempting to develop vaccines, antivirals, devices, or therapeutics to combat...
-
Penny Stocks To Buy Or Sell Right Now When it comes to investing in penny stocks , the time frame is important. Are you looking to make money in the short-term or are long-term gains the goal? Also, are you looking to make money in certain sectors or are you just focused on high volume penny ...
-
Aimed at facilitating nationwide access to antibody-rich blood products for COVID-19 patients, the FDA has instituted an emergency investigational new drug application (eIND) process for convalescent plasma, with its SARS-CoV-2 antibodies, collected from people who have recovered from the ...
