ADMA - ADMA Biologics, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 20202,88002,89002,80002,83002,83002.240.400
09 lug 20202,95002,97002,86002,87002,87001.723.200
08 lug 20202,94003,03002,87002,89002,89001.830.900
07 lug 20202,82002,99002,78002,94002,94002.616.900
06 lug 20202,90002,95002,81002,82002,82001.966.200
02 lug 20202,90002,94002,82002,89002,89001.679.900
01 lug 20202,90002,94002,83002,85002,85002.815.900
30 giu 20202,93002,96002,85002,93002,93003.053.700
29 giu 20202,99003,03002,91002,95002,95002.054.400
26 giu 20202,97002,99002,87002,97002,97003.137.200
25 giu 20202,95003,02502,84502,97002,97002.514.700
24 giu 20202,94002,96502,79002,85002,85001.912.400
23 giu 20202,94003,05002,91002,96002,96002.474.100
22 giu 20202,89002,95002,76002,95002,95002.566.000
19 giu 20202,97002,98102,87002,87002,87002.286.300
18 giu 20202,97003,04002,91002,94002,94001.540.900
17 giu 20203,09003,10002,94002,96002,96001.869.600
16 giu 20203,09003,11502,96003,09003,09002.245.700
15 giu 20202,86003,09002,82003,09003,09002.133.900
12 giu 20202,95002,98002,81002,92002,92002.357.500
11 giu 20202,79003,02002,73002,80002,80003.396.700
10 giu 20203,02003,06002,89002,90002,90002.118.600
09 giu 20203,02003,14002,97003,02003,02001.931.600
08 giu 20203,00003,11002,93003,06003,06002.377.600
05 giu 20203,12003,17002,94002,97502,97503.308.900
04 giu 20203,02003,18002,91003,10003,10004.028.600
03 giu 20202,94003,00002,83002,86002,86003.539.400
02 giu 20203,06003,13002,90002,90002,90004.362.600
01 giu 20203,29003,32002,98003,06003,06005.793.300
29 mag 20202,98003,40002,89003,29003,290010.762.000
28 mag 20202,98003,04002,83002,86002,86002.764.300
27 mag 20203,07003,07002,77003,03003,03003.184.800
26 mag 20202,98003,12002,87502,94002,94004.544.700
22 mag 20202,93002,96002,76002,84002,84002.277.100
21 mag 20203,04003,13002,77002,91002,91005.391.600
20 mag 20202,67002,79002,59002,76002,76001.558.200
19 mag 20202,65002,75002,57002,62002,62001.365.900
18 mag 20202,69002,79002,56002,60002,60002.172.700
15 mag 20202,49002,65502,42002,62002,62001.719.600
14 mag 20202,44002,59002,36002,49002,49001.703.300
13 mag 20202,55002,60002,37002,49002,49002.202.000
12 mag 20202,70002,83002,55002,55002,55002.735.600
11 mag 20202,46002,73002,40002,67002,67003.771.900
08 mag 20202,70002,70002,37002,41502,41506.326.700
07 mag 20202,90002,92002,61002,62002,62006.592.600
06 mag 20203,16003,25003,09003,20003,20001.754.500
05 mag 20203,16003,24003,10003,17003,17001.890.200
04 mag 20202,96003,20002,90003,14003,14001.732.100
01 mag 20202,91003,01002,73003,01003,01002.132.600
30 apr 20203,08003,17002,93002,95002,95002.544.700
29 apr 20203,00003,11002,87003,09003,09001.965.000
28 apr 20203,21003,27002,89002,93002,93002.857.700
27 apr 20203,10003,35003,07003,18003,18002.616.000
24 apr 20202,84003,13002,78503,06003,06002.598.000
23 apr 20202,69002,89002,66002,83002,83002.341.200
22 apr 20202,69002,77002,58002,67002,67001.439.900
21 apr 20202,78002,84002,55002,67002,67001.973.200
20 apr 20202,67002,94002,63002,80002,80001.947.900
17 apr 20202,83002,83002,68002,69002,69001.152.100
16 apr 20202,79002,85502,66302,70002,70001.309.400
15 apr 20202,78002,82002,64202,75002,75001.644.200
14 apr 20202,77002,94502,69002,84002,84002.457.800
13 apr 20202,75002,85602,67502,73002,73001.766.500
09 apr 20202,80002,93002,61002,73002,73002.584.900
08 apr 20202,98002,98002,76002,77002,77001.363.300
07 apr 20203,17003,25002,86102,94002,94002.258.700
06 apr 20203,25003,35003,10003,18003,18002.955.500
03 apr 20202,58003,12002,50003,09003,09004.635.200
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 20203,13003,18902,92002,92002,92002.290.200
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
*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