Historical Data for ADMA Biologics Inc (ADMA)

$ 4.48   0.06 (+1.36%) Volume: 427.53k 4:00 PM EDT 18-Oct-2019
After Hours:  $ 4.48 0.00 (0.00%) Volume: 1.03k 4:00 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 4.43 4.49 4.31 4.48 427.53k 0.06 1.36% 4.48 1.88m 2,835
10/17/19 4.36 4.78 4.35 4.42 929.93k 0.08 1.84% 4.42 4.18m 4,200
10/16/19 4.18 4.44 4.15 4.34 758.83k 0.17 4.08% 4.34 3.27m 4,719
10/15/19 3.93 4.26 3.90 4.17 836.14k 0.26 6.65% 4.17 3.44m 3,622
10/14/19 3.95 4.02 3.88 3.91 291.88k -0.045 -1.14% 3.91 1.15m 1,377
10/11/19 3.95 4.06 3.913 3.955 604.99k 0.055 1.41% 3.955 2.42m 4,205
10/10/19 3.86 3.97 3.8191 3.90 442.39k 0.01 0.26% 3.90 1.72m 3,178
10/09/19 3.97 4.00 3.77 3.89 442.11k -0.07 -1.77% 3.89 1.71m 2,496
10/08/19 4.02 4.09 3.88 3.96 597.71k -0.13 -3.18% 3.96 2.36m 4,517
10/07/19 4.13 4.1761 3.98 4.09 660.53k -0.05 -1.21% 4.09 2.68m 3,212
10/04/19 4.17 4.1938 4.04 4.14 706.05k -0.025 -0.60% 4.14 2.9m 4,083
10/03/19 4.43 4.444 4.15 4.165 1.62m -0.255 -5.77% 4.165 6.91m 5,563
10/02/19 4.41 4.4953 4.30 4.42 993.77k -0.03 -0.67% 4.42 4.39m 4,911
10/01/19 4.44 4.55 4.40 4.45 636.09k 0.00 0.00% 4.45 2.83m 3,650
09/30/19 4.62 4.65 4.38 4.45 1m -0.19 -4.09% 4.45 4.51m 4,685
09/27/19 4.64 4.75 4.5509 4.64 784.83k 0.03 0.65% 4.64 3.65m 4,794
09/26/19 4.75 4.84 4.52 4.61 1.06m -0.20 -4.16% 4.61 4.91m 5,214
09/25/19 5.07 5.10 4.725 4.81 1.34m -0.27 -5.31% 4.81 6.55m 6,306
09/24/19 5.17 5.20 4.98 5.08 968.75k -0.10 -1.93% 5.08 4.9m 5,652
09/23/19 5.33 5.45 5.08 5.18 783.13k -0.14 -2.63% 5.18 4.11m 4,674
09/20/19 5.25 5.34 5.10 5.32 3.18m 0.07 1.33% 5.32 16.86m 4,755