Historical Data for ADMA Biologics Inc (ADMA)

$ 3.59   -0.04 (-1.10%) Volume: 530.72k 4:00 PM EDT Jun 26, 2019
After Hours:  $ 3.53   -0.06 (-1.67%) Volume: 836 5:52 PM EDT Jun 26, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/26/19 3.64 3.7029 3.54 3.59 530.72k -0.04 -1.10% 3.59 1.91m 2,642
06/25/19 3.70 3.71 3.56 3.63 561.5k -0.06 -1.63% 3.63 2.04m 2,411
06/24/19 3.68 3.72 3.55 3.69 424.25k 0.01 0.27% 3.69 1.55m 3,167
06/21/19 3.64 3.70 3.57 3.68 864.82k 0.03 0.82% 3.68 3.15m 3,467
06/20/19 3.66 3.77 3.59 3.65 620.15k 0.02 0.55% 3.65 2.27m 2,734
06/19/19 3.76 3.8131 3.60 3.63 895.09k -0.12 -3.20% 3.63 3.29m 4,650
06/18/19 3.85 3.85 3.72 3.75 707.03k -0.07 -1.83% 3.75 2.66m 3,226
06/17/19 3.78 3.9075 3.75 3.82 616.73k 0.05 1.33% 3.82 2.37m 3,226
06/14/19 3.89 3.99 3.65 3.77 876.17k -0.07 -1.82% 3.77 3.33m 4,714
06/13/19 3.55 3.85 3.5307 3.84 924.49k 0.32 9.09% 3.84 3.45m 4,260
06/12/19 3.58 3.58 3.48 3.52 823.74k -0.10 -2.76% 3.52 2.91m 3,765
06/11/19 3.80 3.81 3.46 3.62 1.9m -0.15 -3.98% 3.62 6.83m 6,942
06/10/19 3.83 3.91 3.65 3.77 1.08m -0.01 -0.26% 3.77 4.08m 4,407
06/07/19 3.81 3.85 3.53 3.78 1.39m 0.01 0.27% 3.78 5.16m 6,651
06/06/19 4.00 4.14 3.63 3.77 4.39m -0.54 -12.53% 3.77 16.9m 15,835
06/05/19 4.44 4.44 4.23 4.31 632.95k -0.08 -1.82% 4.31 2.75m 4,093
06/04/19 4.31 4.44 4.15 4.39 854.83k 0.19 4.52% 4.39 3.67m 5,137
06/03/19 4.18 4.2292 4.01 4.20 871.54k 0.05 1.20% 4.20 3.58m 4,819
05/31/19 4.31 4.39 4.14 4.15 944.38k -0.23 -5.25% 4.15 3.98m 4,050
05/30/19 4.37 4.45 4.25 4.38 576.09k -0.01 -0.23% 4.38 2.51m 3,732
05/29/19 4.40 4.5084 4.35 4.39 928.7k -0.07 -1.57% 4.39 4.11m 6,136
05/28/19 4.57 4.7199 4.41 4.46 1.13m -0.14 -3.04% 4.46 5.11m 7,087