Historical Data for ADMA Biologics Inc (ADMA)

$ 4.10   0.15 (+3.80%) Volume: 473.37k 4:00 PM EDT 19-Aug-2019
After Hours:  $ 4.10 0.00 (0.00%) Volume: 6.15k 5:39 PM EDT 19-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/19/19 4.02 4.11 3.94 4.10 473.37k 0.15 3.80% 4.10 1.92m 2,759
08/16/19 3.90 4.07 3.8995 3.95 625.82k 0.05 1.28% 3.95 2.49m 3,042
08/15/19 3.94 3.975 3.77 3.90 541.26k -0.02 -0.51% 3.90 2.11m 3,122
08/14/19 3.80 3.96 3.72 3.92 464.37k 0.06 1.55% 3.92 1.8m 3,216
08/13/19 3.71 3.86 3.66 3.86 756.19k 0.15 4.04% 3.86 2.87m 3,711
08/12/19 3.53 3.86 3.48 3.71 957.78k 0.23 6.61% 3.71 3.48m 5,178
08/09/19 3.46 3.64 3.46 3.48 412.82k 0.01 0.29% 3.48 1.46m 2,619
08/08/19 3.49 3.63 3.39 3.47 569.56k 0.12 3.58% 3.47 2.01m 2,785
08/07/19 3.13 3.365 3.03 3.35 573.53k 0.16 5.02% 3.35 1.87m 3,201
08/06/19 3.27 3.37 3.11 3.19 783.79k -0.07 -2.15% 3.19 2.52m 4,283
08/05/19 3.45 3.46 3.25 3.26 642.65k -0.22 -6.32% 3.26 2.12m 3,074
08/02/19 3.53 3.5696 3.47 3.48 447.95k -0.07 -1.97% 3.48 1.57m 2,376
08/01/19 3.61 3.65 3.52 3.55 479.17k -0.07 -1.93% 3.55 1.71m 3,319
07/31/19 3.61 3.74 3.60 3.62 544.84k 0.01 0.28% 3.62 2m 3,278
07/30/19 3.53 3.66 3.49 3.61 398.35k 0.06 1.69% 3.61 1.42m 2,223
07/29/19 3.65 3.70 3.50 3.55 462.27k -0.09 -2.47% 3.55 1.65m 2,890
07/26/19 3.61 3.675 3.58 3.64 531.18k 0.00 0.00% 3.64 1.92m 2,589
07/25/19 3.71 3.72 3.63 3.64 229.7k -0.07 -1.89% 3.64 843.27k 1,596
07/24/19 3.63 3.745 3.53 3.71 608.92k 0.08 2.20% 3.71 2.21m 3,079
07/23/19 3.76 3.76 3.615 3.63 552.63k -0.10 -2.68% 3.63 2.02m 2,262
07/22/19 3.88 3.94 3.71 3.73 450.29k -0.16 -4.11% 3.73 1.71m 2,031
07/19/19 3.89 3.95 3.87 3.89 555.8k 0.00 0.00% 3.89 2.17m 2,655