Italia markets closed

ADMA Biologics, Inc. (ADMA)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,60-0,14 (-2,08%)
Alla chiusura: 04:00PM EDT
6,60 0,00 (0,00%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20246,746,766,516,606,605.256.300
27 mar 20246,576,756,506,746,742.842.000
26 mar 20246,496,626,486,506,502.302.600
25 mar 20246,316,516,296,396,392.175.300
22 mar 20246,266,476,226,296,292.861.800
21 mar 20246,296,446,156,196,193.056.000
20 mar 20246,156,336,096,326,321.859.000
19 mar 20245,946,195,886,196,192.474.600
18 mar 20246,036,055,925,945,942.879.100
15 mar 20245,986,085,895,995,993.750.700
14 mar 20246,206,256,016,026,023.001.900
13 mar 20246,236,276,136,266,262.521.800
12 mar 20246,196,366,126,226,222.498.000
11 mar 20246,346,346,106,186,183.029.600
08 mar 20246,216,416,216,346,343.093.100
07 mar 20246,186,416,096,166,166.995.000
06 mar 20245,846,195,706,126,127.943.600
05 mar 20245,705,825,685,805,802.253.600
04 mar 20245,595,805,525,725,722.589.100
01 mar 20245,385,575,325,525,523.401.300
29 feb 20245,385,725,085,365,366.327.000
28 feb 20245,535,535,365,385,383.291.300
27 feb 20245,445,585,415,525,522.671.800
26 feb 20245,255,445,205,405,401.950.500
23 feb 20245,265,285,175,265,261.261.100
22 feb 20245,195,325,165,265,261.838.500
21 feb 20245,135,265,025,185,182.051.000
20 feb 20245,235,285,115,155,151.780.800
16 feb 20245,385,415,275,285,282.285.300
15 feb 20245,365,405,245,405,402.135.100
14 feb 20245,255,345,175,335,331.800.000
13 feb 20245,345,355,145,175,172.762.900
12 feb 20245,245,465,205,465,462.341.800
09 feb 20245,205,255,195,245,241.203.200
08 feb 20245,175,205,115,175,171.011.400
07 feb 20245,295,315,185,185,181.095.400
06 feb 20245,165,285,135,275,272.485.100
05 feb 20245,185,215,105,185,181.299.100
02 feb 20245,225,275,185,235,231.355.100
01 feb 20245,255,325,185,305,301.339.000
31 gen 20245,365,415,175,195,192.538.000
30 gen 20245,305,385,275,355,353.307.300
29 gen 20245,115,355,085,335,332.531.200
26 gen 20245,135,205,065,095,091.041.600
25 gen 20245,115,205,055,085,081.774.000
24 gen 20245,345,345,035,055,052.170.600
23 gen 20245,335,345,175,275,273.246.600
22 gen 20245,005,305,005,295,295.207.500
19 gen 20245,065,064,865,015,011.949.100
18 gen 20244,955,034,885,025,021.811.700
17 gen 20244,894,954,824,934,932.013.300
16 gen 20244,974,994,914,934,931.770.400
12 gen 20245,005,014,894,994,992.425.600
11 gen 20244,994,994,774,944,944.542.000
10 gen 20245,075,084,914,964,964.358.200
09 gen 20244,795,104,745,075,077.464.600
08 gen 20244,704,844,614,814,815.758.900
05 gen 20244,474,484,404,404,401.407.600
04 gen 20244,484,564,394,534,531.552.600
03 gen 20244,544,544,374,424,421.685.800
02 gen 20244,504,694,454,554,552.620.700
29 dic 20234,544,614,524,524,521.725.500
28 dic 20234,474,584,444,524,524.182.900
27 dic 20234,364,494,364,494,491.701.400
26 dic 20234,284,414,274,364,361.159.800
22 dic 20234,164,284,164,244,241.643.600
21 dic 20234,144,214,074,134,131.112.000
20 dic 20234,244,244,064,094,091.496.900
19 dic 20234,194,354,154,224,222.081.000
18 dic 20234,194,224,094,144,141.331.900
15 dic 20234,144,244,044,204,203.934.400
14 dic 20234,104,103,954,044,042.159.400
13 dic 20233,744,013,734,014,012.672.400
12 dic 20233,703,743,603,743,742.310.900
11 dic 20233,713,723,613,703,701.589.800
08 dic 20233,753,773,703,713,711.099.900
07 dic 20233,863,863,753,773,77893.200
06 dic 20233,933,933,813,823,82939.100
05 dic 20233,843,923,813,903,901.322.800
04 dic 20233,813,903,773,883,881.007.300
01 dic 20233,703,833,643,813,811.718.900
30 nov 20233,823,843,683,703,701.681.900
29 nov 20233,733,853,723,733,731.583.400
28 nov 20233,833,833,713,723,72942.900
27 nov 20233,953,953,823,853,851.259.300
24 nov 20233,924,003,903,963,96492.900
22 nov 20234,004,033,943,953,951.103.000
21 nov 20234,024,043,933,943,941.046.800
20 nov 20233,964,073,934,034,032.769.100
17 nov 20233,844,013,843,973,971.898.300
16 nov 20233,803,843,763,813,811.698.200
15 nov 20233,853,923,803,803,801.318.300
14 nov 20233,883,913,793,873,872.487.800
13 nov 20233,773,803,683,743,741.176.000
10 nov 20233,843,923,683,773,771.755.200
09 nov 20234,004,023,673,833,837.966.900
08 nov 20233,693,703,563,623,621.731.700
07 nov 20233,663,723,633,693,692.142.400
06 nov 20233,723,733,543,633,636.246.300
03 nov 20233,483,683,453,653,652.106.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...