Historical Data for ADMA Biologics Inc (ADMA)

$ 2.83   -0.04 (-1.39%) Volume: 2.27m 4:00 PM EDT Jul 10, 2020
After Hours:  $ 2.86   0.03 (+1.06%) Volume: 51.16k 7:59 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 2.88 2.89 2.80 2.83 2.27m -0.04 -1.39% 2.83 6.43m 7,183
07/09/20 2.95 2.97 2.86 2.87 1.72m -0.02 -0.69% 2.87 5.01m 6,041
07/08/20 2.94 3.03 2.87 2.89 1.83m -0.05 -1.70% 2.89 5.36m 5,384
07/07/20 2.82 2.99 2.78 2.94 2.62m 0.12 4.26% 2.94 7.63m 7,298
07/06/20 2.90 2.95 2.81 2.82 1.97m -0.07 -2.42% 2.82 5.6m 5,454
07/02/20 2.90 2.94 2.82 2.89 1.68m 0.04 1.40% 2.89 4.84m 5,526
07/01/20 2.90 2.94 2.83 2.85 2.82m -0.08 -2.73% 2.85 8.11m 9,039
06/30/20 2.93 2.96 2.85 2.93 3.05m -0.02 -0.68% 2.93 8.87m 8,440
06/29/20 2.99 3.03 2.91 2.95 2.05m -0.02 -0.67% 2.95 6.07m 7,729
06/26/20 2.97 2.99 2.87 2.97 3.14m 0.00 0.00% 2.97 9.21m 9,774
06/25/20 2.95 3.025 2.845 2.97 2.51m 0.12 4.21% 2.97 7.42m 9,144
06/24/20 2.94 2.965 2.79 2.85 1.91m -0.11 -3.72% 2.85 5.47m 7,666
06/23/20 2.94 3.05 2.91 2.96 2.47m 0.01 0.34% 2.96 7.37m 9,233
06/22/20 2.89 2.95 2.76 2.95 2.57m 0.08 2.79% 2.95 7.34m 8,424
06/19/20 2.97 2.9813 2.87 2.87 2.29m -0.07 -2.38% 2.87 6.65m 7,657
06/18/20 2.97 3.04 2.91 2.94 1.54m -0.02 -0.68% 2.94 4.55m 6,378
06/17/20 3.09 3.10 2.94 2.96 1.88m -0.13 -4.21% 2.96 5.66m 6,430
06/16/20 3.09 3.115 2.96 3.09 2.25m 0.00 0.00% 3.09 6.87m 8,663
06/15/20 2.86 3.09 2.82 3.09 2.14m 0.17 5.82% 3.09 6.39m 9,180
06/12/20 2.95 2.98 2.8101 2.92 2.36m 0.12 4.29% 2.92 6.84m 9,483
06/11/20 2.79 3.02 2.73 2.80 3.4m -0.10 -3.45% 2.80 9.75m 12,584