Italia markets closed

ADMA Biologics, Inc. (ADMA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2,0900-0,1400 (-6,28%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 20212,22002,23501,96002,09002,09003.979.700
04 mar 20212,32002,34002,12002,23002,23003.454.600
03 mar 20212,44002,44002,28002,35002,35003.461.100
02 mar 20212,41002,43902,36002,37002,37001.715.300
01 mar 20212,36002,46002,32002,42002,42002.811.400
26 feb 20212,38102,41002,26002,31002,31002.295.800
25 feb 20212,50002,50002,30002,35002,35003.271.700
24 feb 20212,47902,55002,43202,48002,48002.093.600
23 feb 20212,47002,49502,22202,47002,47003.984.000
22 feb 20212,59002,61502,54502,56002,56002.378.300
19 feb 20212,69002,72002,58002,60002,60003.517.000
18 feb 20212,67002,69002,49002,64002,64004.157.000
17 feb 20212,69002,70002,47002,63002,63003.457.100
16 feb 20212,84802,86002,65002,65002,65004.349.100
12 feb 20212,89002,90002,78002,79002,79002.812.600
11 feb 20212,91002,95002,77002,89002,89004.981.600
10 feb 20213,03003,11102,77002,88002,88007.245.800
09 feb 20212,95002,99002,79002,95002,95007.629.000
08 feb 20212,63002,74002,60002,74002,74005.583.700
05 feb 20212,68002,68002,49002,60002,60003.565.800
04 feb 20212,61002,74002,56002,66002,66004.500.000
03 feb 20212,47802,90002,44002,70002,70008.795.100
02 feb 20212,46002,49002,37002,44002,44003.359.400
01 feb 20212,35002,48002,28002,45002,45005.049.000
29 gen 20212,17002,27002,15002,22002,22002.750.300
28 gen 20212,29602,30002,16002,17002,17003.332.100
27 gen 20212,42002,46002,24002,26002,26004.616.600
26 gen 20212,56002,57002,44502,46002,46004.351.100
25 gen 20212,45002,50002,35002,47002,47004.477.600
22 gen 20212,39002,43002,33002,43002,43002.757.500
21 gen 20212,44002,45002,31002,42002,42002.985.600
20 gen 20212,30002,47002,29002,38002,38006.923.800
19 gen 20212,17002,38002,10002,24002,240014.111.200
15 gen 20212,11002,14002,05002,06002,06002.262.500
14 gen 20212,09002,12002,05002,11002,11002.325.300
13 gen 20212,11002,11002,05002,06002,06002.760.300
12 gen 20212,10002,12002,07002,11002,11002.472.300
11 gen 20212,14002,15002,07202,12002,12002.579.100
08 gen 20212,17002,17502,09002,14002,14002.658.500
07 gen 20212,12002,20002,10002,15002,15002.749.600
06 gen 20212,15002,22002,03802,08002,08003.957.300
05 gen 20212,12802,19002,11002,15002,15002.834.100
04 gen 20212,02002,12001,98002,11002,11004.153.600
31 dic 20202,03002,04001,92001,95001,95003.297.600
30 dic 20201,99002,04001,99002,01002,01001.502.100
29 dic 20202,08002,10001,95001,96001,96004.145.400
28 dic 20202,15002,16002,06502,07002,07004.004.300
24 dic 20202,19002,20002,11002,15002,15002.257.400
23 dic 20202,19002,22002,13002,19002,19002.734.300
22 dic 20202,27002,28002,17002,22002,22003.199.800
21 dic 20202,14002,28002,11002,25002,25006.191.200
18 dic 20202,15002,16002,06002,06002,06004.550.700
17 dic 20202,16002,17002,05502,14002,14002.954.400
16 dic 20202,10202,11402,04002,06002,06002.018.200
15 dic 20202,18002,26002,07002,10002,10002.543.700
14 dic 20202,11102,15002,03002,12002,12004.118.200
11 dic 20202,20002,22802,05002,06002,06003.391.000
10 dic 20202,17302,31002,10002,19002,19005.224.500
09 dic 20202,21802,37002,11002,22002,220013.448.300
08 dic 20201,96002,20001,91402,09002,090010.631.700
07 dic 20202,02002,03001,93001,96001,96002.479.600
04 dic 20201,98002,02501,95002,00002,00002.229.600
03 dic 20201,98002,02001,93001,97001,97002.102.200
02 dic 20201,99002,00001,93001,99001,99001.758.100
01 dic 20202,03602,12001,97002,01002,01002.561.600
30 nov 20201,95002,05001,90002,04002,04004.018.800
27 nov 20201,86001,93001,85001,90001,90002.226.500
25 nov 20201,86001,88501,82501,83001,83001.701.600
24 nov 20201,83001,88001,81001,85001,85002.666.400
23 nov 20201,87001,89001,82001,82001,82002.899.400
20 nov 20201,80001,89001,78001,85001,85002.176.500
19 nov 20201,82001,84001,78001,80001,80001.548.300
18 nov 20201,90001,92001,82001,82001,82002.102.900
17 nov 20201,91901,92001,86501,88001,88001.279.600
16 nov 20201,95001,97801,88001,90001,90001.753.900
13 nov 20201,91001,95001,86501,92001,92001.269.800
12 nov 20201,86001,97001,85001,90001,90002.153.900
11 nov 20201,84001,87001,80001,83001,83001.288.800
10 nov 20201,82001,91001,76001,82001,82002.360.800
09 nov 20201,85001,87001,73001,81001,81003.779.000
06 nov 20202,02002,05001,87001,91001,91006.344.300
05 nov 20202,14002,15802,08002,11002,11002.342.300
04 nov 20202,09002,22002,09002,14002,14001.715.600
03 nov 20202,10002,12002,04002,08002,08001.268.800
02 nov 20202,02002,08002,00002,08002,08001.017.600
30 ott 20202,03002,04501,92001,99001,99002.012.500
29 ott 20202,05002,08002,02002,03002,03001.895.400
28 ott 20202,10002,10002,01002,06002,06001.648.600
27 ott 20202,20002,21002,12002,13002,13002.041.900
26 ott 20202,23002,29002,15502,20002,20001.416.100
23 ott 20202,28002,32002,21002,25002,25001.524.100
22 ott 20202,22002,34002,18002,29002,29002.712.900
21 ott 20202,21002,25002,15502,16502,16502.341.200
20 ott 20202,25002,25002,20002,20002,20001.441.000
19 ott 20202,32002,33502,21002,24002,24002.304.300
16 ott 20202,33002,36002,25002,27002,27002.150.400
15 ott 20202,26002,35002,22002,34002,34001.753.500
14 ott 20202,39002,40002,27002,29002,29003.077.800
13 ott 20202,41002,42602,33002,41002,41002.522.200
12 ott 20202,53002,54002,42002,42002,42001.934.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...