Adma Biologics Inc (ADMA) Historical Prices & Data

Adma Biologics Inc Historical Rates

Frequency

Daily

From Mar 20, 2024 to Apr 20, 2024

Date	High	Low	Open	Close	% Change
Apr 19, 2024	6.29	6.10	6.20	6.27	1.13%
Apr 18, 2024	6.21	6.01	6.03	6.20	2.82%
Apr 17, 2024	6.22	5.97	6.18	6.04	-2.27%
Apr 16, 2024	6.25	5.91	5.92	6.16	4.05%
Apr 15, 2024	6.21	5.94	6.03	5.98	-0.83%
Apr 12, 2024	6.22	5.98	6.22	6.02	-3.29%
Apr 11, 2024	6.23	6.04	6.07	6.22	2.47%
Apr 10, 2024	6.09	5.89	6.04	6.04	0.00%
Apr 9, 2024	6.26	6.05	6.21	6.11	-1.61%
Apr 8, 2024	6.39	6.16	6.38	6.22	-2.51%
Apr 5, 2024	6.49	6.20	6.28	6.39	1.75%
Apr 4, 2024	6.45	6.27	6.40	6.28	-1.88%
Apr 3, 2024	6.45	6.29	6.44	6.35	-1.40%
Apr 2, 2024	6.51	6.37	6.50	6.44	-0.92%
Apr 1, 2024	6.66	6.47	6.61	6.54	-1.06%
Mar 28, 2024	6.76	6.51	6.74	6.60	-2.08%
Mar 27, 2024	6.75	6.50	6.57	6.74	2.59%
Mar 26, 2024	6.62	6.48	6.49	6.50	0.15%
Mar 25, 2024	6.51	6.29	6.31	6.39	1.27%
Mar 22, 2024	6.47	6.22	6.26	6.29	0.48%
Mar 21, 2024	6.44	6.15	6.29	6.19	-1.59%
Mar 20, 2024	6.33	6.09	6.15	6.32	2.76%

Highest:6.76

Lowest:5.89

Average:6.29

Difference:0.12

% Change:1.95%

Data Vendor: Xignite Logo

Stocks