ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

ADMA Adma Biologics Inc

6.86
-0.05 (-0.72%)
Última actualización: 09:04:52
Retrasado por 15 minutos

ADMA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 May 2024 6.91 0.00 0.00% 6.93 6.97 6.86 1,968,216
06 May 2024 6.91 0.10 1.47% 6.90 6.94 6.76 2,412,728
03 May 2024 6.81 0.07 1.04% 6.78 6.81 6.65 2,985,667
02 May 2024 6.74 0.07 1.05% 6.71 6.75 6.60 1,994,218
01 May 2024 6.67 0.15 2.30% 6.55 6.75 6.52 2,854,681
30 Abr 2024 6.52 -0.06 -0.91% 6.51 6.68 6.50 2,280,878
29 Abr 2024 6.58 0.03 0.46% 6.59 6.64 6.49 1,129,170
26 Abr 2024 6.55 0.11 1.71% 6.47 6.60 6.40 1,564,307
25 Abr 2024 6.44 -0.02 -0.31% 6.31 6.485 6.26 1,331,345
24 Abr 2024 6.46 -0.08 -1.22% 6.54 6.55 6.4201 1,716,125
23 Abr 2024 6.54 0.34 5.48% 6.23 6.63 6.23 2,752,257
22 Abr 2024 6.20 -0.07 -1.12% 6.30 6.475 6.19 2,299,172
19 Abr 2024 6.27 0.07 1.13% 6.1999 6.29 6.10 3,411,848
18 Abr 2024 6.20 0.16 2.65% 6.03 6.21 6.01 2,983,696
17 Abr 2024 6.04 -0.12 -1.95% 6.18 6.22 5.97 1,711,765
16 Abr 2024 6.16 0.18 3.01% 5.95 6.245 5.93 1,677,350
15 Abr 2024 5.98 -0.04 -0.66% 6.03 6.21 5.94 1,814,947
12 Abr 2024 6.02 -0.20 -3.22% 6.225 6.225 5.98 1,475,275
11 Abr 2024 6.22 0.18 2.98% 6.07 6.23 6.045 1,505,520
10 Abr 2024 6.04 -0.07 -1.15% 5.95 6.07 5.895 2,423,149
09 Abr 2024 6.11 -0.11 -1.77% 6.21 6.26 6.05 2,205,916
08 Abr 2024 6.22 -0.17 -2.66% 6.38 6.39 6.16 1,909,777
05 Abr 2024 6.39 0.11 1.75% 6.28 6.49 6.23 2,348,425
04 Abr 2024 6.28 -0.07 -1.10% 6.40 6.45 6.27 1,712,845
03 Abr 2024 6.35 -0.09 -1.40% 6.44 6.45 6.29 1,912,311
02 Abr 2024 6.44 -0.10 -1.53% 6.50 6.51 6.365 2,357,867
01 Abr 2024 6.54 -0.06 -0.91% 6.61 6.66 6.47 1,899,608
28 Mar 2024 6.60 -0.14 -2.08% 6.74 6.76 6.51 5,255,469
27 Mar 2024 6.74 0.24 3.69% 6.57 6.75 6.50 2,841,396
26 Mar 2024 6.50 0.11 1.72% 6.49 6.6185 6.48 2,302,636
25 Mar 2024 6.39 0.10 1.59% 6.31 6.51 6.29 2,174,116
22 Mar 2024 6.29 0.10 1.62% 6.26 6.47 6.22 2,861,810
21 Mar 2024 6.19 -0.13 -2.06% 6.29 6.44 6.15 3,056,460
20 Mar 2024 6.32 0.13 2.10% 6.15 6.33 6.09 1,850,161
19 Mar 2024 6.19 0.25 4.21% 5.94 6.19 5.88 2,474,623
18 Mar 2024 5.94 -0.05 -0.83% 6.03 6.045 5.92 2,878,608
15 Mar 2024 5.99 -0.03 -0.50% 5.98 6.035 5.94 3,607,965
14 Mar 2024 6.02 -0.24 -3.83% 6.20 6.25 6.01 3,001,642
13 Mar 2024 6.26 0.04 0.64% 6.23 6.27 6.13 2,521,834
12 Mar 2024 6.22 0.04 0.65% 6.19 6.36 6.12 2,497,562
11 Mar 2024 6.18 -0.16 -2.52% 6.32 6.34 6.10 3,028,146
08 Mar 2024 6.34 0.18 2.92% 6.21 6.415 6.21 3,093,107
07 Mar 2024 6.16 0.04 0.65% 6.18 6.41 6.095 6,994,529
06 Mar 2024 6.12 0.32 5.52% 5.84 6.19 5.705 7,943,009
05 Mar 2024 5.80 0.08 1.40% 5.70 5.82 5.685 2,252,837
04 Mar 2024 5.72 0.20 3.62% 5.59 5.805 5.52 2,588,742
01 Mar 2024 5.52 0.16 2.99% 5.38 5.565 5.315 3,587,587
29 Feb 2024 5.36 -0.02 -0.37% 5.38 5.72 5.08 6,325,369
28 Feb 2024 5.38 -0.14 -2.54% 5.53 5.53 5.36 3,272,017
27 Feb 2024 5.52 0.12 2.22% 5.44 5.58 5.415 2,670,819
26 Feb 2024 5.40 0.15 2.76% 5.25 5.44 5.205 1,950,234
23 Feb 2024 5.255 -0.01 -0.10% 5.26 5.28 5.1701 1,261,122
22 Feb 2024 5.26 0.08 1.54% 5.19 5.32 5.16 1,837,803
21 Feb 2024 5.18 0.03 0.58% 5.13 5.26 5.02 2,050,752
20 Feb 2024 5.15 -0.13 -2.46% 5.23 5.28 5.11 1,779,631
16 Feb 2024 5.28 -0.12 -2.22% 5.38 5.41 5.27 2,285,541
15 Feb 2024 5.40 0.07 1.31% 5.36 5.40 5.245 2,135,134
14 Feb 2024 5.33 0.16 3.09% 5.25 5.34 5.17 1,799,976
13 Feb 2024 5.17 -0.29 -5.31% 5.31 5.35 5.14 2,707,994
12 Feb 2024 5.46 0.22 4.20% 5.24 5.46 5.20 2,339,737
09 Feb 2024 5.24 0.07 1.35% 5.20 5.25 5.19 1,202,912
08 Feb 2024 5.17 -0.01 -0.19% 5.17 5.195 5.105 1,011,086

Su Consulta Reciente

Delayed Upgrade Clock