ADMA Biologics, Inc. ADMA
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$10,030,00 (%0,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,01 | -%0,25 | $10,07 | $10,24 | $10,00 | 599,20K |
| 2026-09-30 | $10,03 | +%0,70 | $9,98 | $10,14 | $9,80 | 2,70M |
| 2026-09-29 | $9,96 | -%1,58 | $10,03 | $10,19 | $9,89 | 3,46M |
| 2026-09-28 | $10,12 | +%7,89 | $9,38 | $10,17 | $9,25 | 3,57M |
| 2026-09-25 | $9,38 | -%1,47 | $9,55 | $9,63 | $9,23 | 3,57M |
| 2026-09-24 | $9,52 | -%1,86 | $9,67 | $9,82 | $9,37 | 2,59M |
| 2026-09-23 | $9,70 | -%1,12 | $9,81 | $9,84 | $9,43 | 2,60M |
| 2026-09-22 | $9,81 | +%3,21 | $9,53 | $9,84 | $9,45 | 2,74M |
| 2026-09-21 | $9,51 | +%4,34 | $9,19 | $9,54 | $9,10 | 2,86M |
| 2026-09-18 | $9,11 | +%1,79 | $8,92 | $9,13 | $8,81 | 11,40M |
| 2026-09-17 | $8,95 | +%0,56 | $9,00 | $9,05 | $8,88 | 2,13M |
| 2026-09-16 | $8,90 | +%3,37 | $8,59 | $8,98 | $8,54 | 2,76M |
| 2026-09-15 | $8,61 | -%5,80 | $9,08 | $9,13 | $8,55 | 3,59M |
| 2026-09-14 | $9,14 | -%0,98 | $9,34 | $9,38 | $9,06 | 3,07M |
| 2026-09-11 | $9,23 | -%1,70 | $9,44 | $9,50 | $9,19 | 2,27M |
| 2026-09-10 | $9,39 | -%0,63 | $9,39 | $9,50 | $9,33 | 2,83M |
| 2026-09-09 | $9,45 | -%0,94 | $9,47 | $9,51 | $9,32 | 2,38M |
| 2026-09-08 | $9,54 | -%0,83 | $9,51 | $9,65 | $9,41 | 1,99M |
| 2026-09-04 | $9,62 | +%0,42 | $9,43 | $9,62 | $9,39 | 1,40M |
| 2026-09-03 | $9,58 | +%0,74 | $9,52 | $9,60 | $9,35 | 1,33M |
| 2026-09-02 | $9,51 | +%1,93 | $9,34 | $9,63 | $9,32 | 1,99M |
| 2026-09-01 | $9,33 | -%0,64 | $9,38 | $9,51 | $9,29 | 1,76M |
| 2026-08-31 | $9,39 | +%0,54 | $9,33 | $9,48 | $9,22 | 1,76M |
| 2026-08-28 | $9,34 | -%1,48 | $9,46 | $9,51 | $9,34 | 1,84M |
| 2026-08-27 | $9,48 | -%1,56 | $9,56 | $9,63 | $9,39 | 1,50M |
| 2026-08-26 | $9,63 | -%0,93 | $9,70 | $9,72 | $9,53 | 1,37M |
| 2026-08-25 | $9,72 | +%1,78 | $9,56 | $9,76 | $9,52 | 1,48M |
| 2026-08-24 | $9,55 | -%2,95 | $9,80 | $9,91 | $9,53 | 1,96M |
| 2026-08-21 | $9,84 | +%0,82 | $9,77 | $9,95 | $9,68 | 1,48M |
| 2026-08-20 | $9,76 | -%2,89 | $9,98 | $10,08 | $9,69 | 2,19M |
| 2026-08-19 | $10,05 | +%5,35 | $9,76 | $10,12 | $9,70 | 2,69M |
| 2026-08-18 | $9,54 | +%2,14 | $9,35 | $9,58 | $9,34 | 1,37M |
| 2026-08-17 | $9,34 | -%1,37 | $9,51 | $9,60 | $9,31 | 1,50M |
| 2026-08-14 | $9,47 | +%0,64 | $9,47 | $9,49 | $9,33 | 1,31M |
| 2026-08-13 | $9,41 | -%3,78 | $9,85 | $9,86 | $9,24 | 3,11M |
| 2026-08-12 | $9,78 | -%1,26 | $9,83 | $9,96 | $9,76 | 1,92M |
| 2026-08-11 | $9,90 | +%1,59 | $9,88 | $10,01 | $9,73 | 2,54M |
| 2026-08-10 | $9,75 | -%1,52 | $9,79 | $10,06 | $9,70 | 1,90M |
| 2026-08-07 | $9,90 | -%1,59 | $9,97 | $10,19 | $9,75 | 3,31M |
| 2026-08-06 | $10,06 | +%8,64 | $9,70 | $10,35 | $9,66 | 5,62M |
| 2026-08-05 | $9,26 | +%3,93 | $9,00 | $9,32 | $8,94 | 3,80M |
| 2026-08-04 | $8,91 | +%1,95 | $8,69 | $9,02 | $8,66 | 2,82M |
| 2026-08-03 | $8,74 | +%3,31 | $8,64 | $8,87 | $8,57 | 2,57M |
| 2026-07-31 | $8,46 | -%2,42 | $8,58 | $8,66 | $8,35 | 1,62M |
| 2026-07-30 | $8,67 | -%0,46 | $8,51 | $8,74 | $8,48 | 1,30M |
| 2026-07-29 | $8,71 | -%0,91 | $8,71 | $8,88 | $8,60 | 2,19M |
| 2026-07-28 | $8,79 | +%3,66 | $8,57 | $8,80 | $8,49 | 2,17M |
| 2026-07-27 | $8,48 | +%2,54 | $8,38 | $8,62 | $8,35 | 2,39M |
| 2026-07-24 | $8,27 | -%1,19 | $8,40 | $8,47 | $8,16 | 2,34M |
| 2026-07-23 | $8,37 | -%0,12 | $8,36 | $8,40 | $8,19 | 2,62M |
| 2026-07-22 | $8,38 | -%2,44 | $8,59 | $8,68 | $8,32 | 1,99M |
| 2026-07-21 | $8,59 | -%1,83 | $8,69 | $8,76 | $8,58 | 2,58M |
| 2026-07-20 | $8,75 | +%0,46 | $8,75 | $8,82 | $8,54 | 2,49M |
| 2026-07-17 | $8,71 | -%1,14 | $8,67 | $8,94 | $8,65 | 5,59M |
| 2026-07-16 | $8,81 | +%1,50 | $8,68 | $8,90 | $8,67 | 2,81M |
| 2026-07-15 | $8,68 | -%2,14 | $8,71 | $8,85 | $8,61 | 2,14M |
| 2026-07-14 | $8,87 | -%1,11 | $8,93 | $9,01 | $8,83 | 2,70M |
| 2026-07-13 | $8,97 | -%1,21 | $9,16 | $9,22 | $8,88 | 2,87M |
| 2026-07-10 | $9,08 | -%2,05 | $9,27 | $9,33 | $9,06 | 2,34M |
| 2026-07-09 | $9,27 | +%1,20 | $9,16 | $9,30 | $9,08 | 2,00M |
| 2026-07-08 | $9,16 | -%0,54 | $9,01 | $9,30 | $8,99 | 2,28M |
| 2026-07-07 | $9,21 | +%0,55 | $9,28 | $9,31 | $9,05 | 2,33M |
| 2026-07-06 | $9,16 | +%2,35 | $8,91 | $9,17 | $8,84 | 2,62M |
| 2026-07-02 | $8,95 | +%3,95 | $8,70 | $9,01 | $8,66 | 4,37M |
| 2026-07-01 | $8,61 | +%2,87 | $8,56 | $8,76 | $8,52 | 3,04M |
| 2026-06-30 | $8,37 | %0,00 | $8,49 | $8,53 | $8,29 | 2,78M |
| 2026-06-29 | $8,37 | -%4,34 | $8,76 | $8,85 | $8,23 | 4,30M |
| 2026-06-26 | $8,75 | +%0,34 | $8,70 | $8,89 | $8,63 | 5,93M |
| 2026-06-25 | $8,72 | +%0,23 | $8,73 | $9,04 | $8,60 | 3,58M |
| 2026-06-24 | $8,70 | +%0,12 | $8,73 | $8,85 | $8,65 | 3,19M |
| 2026-06-23 | $8,69 | +%1,40 | $8,70 | $8,79 | $8,48 | 2,99M |
| 2026-06-22 | $8,57 | +%3,13 | $8,36 | $8,70 | $8,27 | 3,70M |
| 2026-06-18 | $8,31 | -%1,31 | $8,52 | $8,62 | $8,29 | 8,92M |
| 2026-06-17 | $8,42 | -%1,86 | $8,51 | $8,68 | $8,39 | 3,22M |
| 2026-06-16 | $8,58 | +%0,94 | $8,45 | $8,80 | $8,43 | 3,40M |
| 2026-06-15 | $8,50 | +%3,53 | $8,26 | $8,56 | $8,22 | 4,51M |
| 2026-06-12 | $8,21 | -%1,32 | $8,29 | $8,38 | $8,17 | 3,02M |
| 2026-06-11 | $8,32 | -%1,89 | $8,43 | $8,49 | $8,11 | 4,47M |
| 2026-06-10 | $8,48 | +%4,43 | $8,29 | $8,90 | $8,29 | 4,18M |
| 2026-06-09 | $8,12 | +%0,74 | $8,09 | $8,30 | $8,02 | 3,12M |
| 2026-06-08 | $8,06 | +%1,13 | $7,88 | $8,11 | $7,88 | 2,72M |
| 2026-06-05 | $7,97 | -%0,13 | $8,07 | $8,16 | $7,89 | 2,50M |
| 2026-06-04 | $7,98 | +%2,84 | $7,83 | $8,14 | $7,83 | 2,20M |
| 2026-06-03 | $7,76 | +%2,11 | $7,53 | $7,79 | $7,46 | 2,92M |
| 2026-06-02 | $7,60 | -%3,80 | $7,76 | $7,80 | $7,45 | 3,28M |
| 2026-06-01 | $7,90 | -%1,00 | $7,98 | $8,06 | $7,70 | 3,55M |
| 2026-05-29 | $7,98 | +%0,63 | $8,00 | $8,18 | $7,96 | 3,10M |
| 2026-05-28 | $7,93 | +%0,13 | $7,92 | $8,07 | $7,88 | 2,76M |
| 2026-05-27 | $7,92 | -%2,82 | $8,15 | $8,27 | $7,88 | 3,55M |
| 2026-05-26 | $8,15 | -%1,09 | $8,22 | $8,28 | $8,08 | 3,36M |