ADMA - ADMA Biologics, Inc.

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 apr 2020------
03 apr 20202,58003,12002,50003,09003,09004.616.700
02 apr 20202,52002,61002,42002,59002,59001.160.000
01 apr 20202,74002,77402,43502,46002,46001.650.600
31 mar 20202,84002,93002,65502,88002,88002.042.000
30 mar 20203,13003,15002,78002,87002,87002.567.800
27 mar 20202,97003,22502,86003,07003,07002.572.400
26 mar 20202,95003,11002,82003,11003,11002.598.800
25 mar 20202,98003,45002,86002,98002,98003.784.100
24 mar 20203,05003,20002,60002,88002,88005.013.300
23 mar 20202,49003,49002,33003,06003,060014.843.800
20 mar 20202,35002,55002,09002,25002,25006.165.300
19 mar 20201,55002,35501,53602,11002,11003.792.500
18 mar 20201,89001,94001,45001,50001,50003.348.800
17 mar 20201,83002,05001,73002,00002,00002.992.900
16 mar 20201,84001,99001,77001,80001,80002.465.800
13 mar 20202,40002,42001,92002,16002,16003.534.700
12 mar 20201,85002,43001,76002,19002,19005.155.600
11 mar 20202,48002,56502,28602,31002,31001.244.400
10 mar 20202,86002,86002,26402,59002,59003.628.700
09 mar 20202,79002,91002,59002,67002,67002.440.000
06 mar 20203,10003,17002,93002,99002,99002.539.400
05 mar 20203,31003,44003,15003,20003,20002.856.500
04 mar 20203,07003,70003,07003,39003,39005.562.800
03 mar 20203,10003,22002,93003,00003,00003.347.200
02 mar 20203,00003,05602,88002,97002,97001.930.000
28 feb 20203,15003,20002,82002,91502,91503.806.500
27 feb 20203,13003,18902,92002,92002,92002.294.000
26 feb 20203,35003,41003,15003,19003,19001.538.100
25 feb 20203,52003,62003,15003,33003,33002.783.300
24 feb 20203,52003,67003,40003,50003,50002.107.100
21 feb 20203,93003,94003,67003,67003,67002.295.000
20 feb 20203,85003,98003,78003,93003,93001.769.500
19 feb 20203,71003,94003,60003,87003,87002.452.800
18 feb 20203,55003,72003,49003,71003,71002.814.100
14 feb 20203,53003,56003,46003,51003,51001.269.200
13 feb 20203,60003,64003,45003,51003,51002.168.700
12 feb 20203,80003,80003,55503,58003,58003.293.600
11 feb 20203,55003,64003,43003,58503,58504.968.400
10 feb 20203,33003,46003,33003,46003,46002.000.400
07 feb 20203,38003,53903,30003,31503,31508.379.600
06 feb 20204,15004,15003,96004,00004,0000686.100
05 feb 20203,99004,19003,99004,09004,0900529.500
04 feb 20204,08004,11003,88003,95503,9550658.100
03 feb 20204,01004,06003,88004,01004,0100446.600
31 gen 20204,05004,07603,90003,96003,9600479.800
30 gen 20204,11004,14003,95004,08004,08001.149.000
29 gen 20204,10004,18004,07004,14004,1400573.700
28 gen 20204,17004,25004,00004,10004,1000799.700
27 gen 20204,16004,29904,08004,16004,1600477.200
24 gen 20204,54004,59004,16004,26004,26001.080.600
23 gen 20204,54004,60004,44004,54004,5400476.700
22 gen 20204,44004,64004,44004,57004,5700580.800
21 gen 20204,45004,47004,28004,44004,4400730.800
17 gen 20204,61004,65004,39004,46004,4600756.700
16 gen 20204,44004,64004,44004,59004,5900834.900
15 gen 20204,44004,53004,32504,40004,4000514.100
14 gen 20204,32004,50004,24004,44004,4400692.600
13 gen 20204,48004,59604,29004,35004,3500948.300
10 gen 20204,50004,61504,42504,51004,51001.266.900
09 gen 20204,15004,62004,10004,40004,40003.149.600
08 gen 20203,78003,80003,63003,72003,7200776.000
07 gen 20203,83003,92003,68003,76003,7600867.400
06 gen 20203,77003,77903,56003,67003,6700699.200
03 gen 20203,88003,88003,75003,76003,7600689.900
02 gen 20204,04004,04003,86003,93503,9350695.400
31 dic 20193,91004,07003,91004,00004,0000911.200
30 dic 20193,95003,97003,88003,92003,9200612.200
27 dic 20194,04004,04003,89003,95003,9500475.500
26 dic 20194,08004,14903,98004,05004,0500587.000
24 dic 20194,20004,20004,08004,09004,0900236.300
23 dic 20194,28004,29004,16004,22004,2200666.300
20 dic 20194,21004,25004,06004,23004,23001.428.100
19 dic 20194,17004,26004,11004,17004,1700677.600
18 dic 20194,08004,22004,05004,15004,1500644.500
17 dic 20194,04004,10003,85004,06004,0600775.900
16 dic 20194,13004,13003,90003,98003,9800967.800
13 dic 20194,13004,18404,06004,08004,0800474.300
12 dic 20194,17004,20004,06004,14004,1400601.800
11 dic 20194,09004,17504,05504,17004,1700585.600
10 dic 20194,11004,16504,05004,09004,0900776.400
09 dic 20194,30004,39004,12204,15004,1500609.000
06 dic 20194,17004,35004,07004,32004,3200834.500
05 dic 20194,25004,35004,08004,13004,1300741.400
04 dic 20194,40004,43004,18004,23004,2300906.400
03 dic 20194,62004,77004,31004,36004,3600829.400
02 dic 20194,78004,79004,52004,69004,6900406.700
29 nov 20194,65004,95004,65004,75004,7500294.400
27 nov 20194,57004,73004,50004,71004,7100711.400
26 nov 20194,38004,57004,37504,57004,5700713.100
25 nov 20194,53004,58004,40004,43004,4300597.400
22 nov 20194,49004,54004,42004,48004,4800488.400
21 nov 20194,30004,52004,24504,46004,4600791.800
20 nov 20194,32004,59004,21004,32004,32001.253.800
19 nov 20194,09004,36004,06004,30004,3000602.300
18 nov 20194,15004,16103,94004,07004,0700683.300
15 nov 20194,06004,20003,95004,14004,1400637.900
14 nov 20194,32004,35004,02004,05004,0500833.100
13 nov 20194,16004,45004,15004,33004,3300545.700
12 nov 20194,40004,47004,17504,19004,1900811.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità