16.88
price down icon0.64%   -0.025
after-market アフターアワーズ: 16.87 -0.010 -0.06%
loading

Adma Biologics Inc (ADMA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-05 $17.17 $16.77 $0.40 2,424,359.0 -0.21%
2025-09-04 $17.02 $16.50 $0.515 4,346,417.0 +0.03%
2025-09-03 $17.40 $16.80 $0.60 5,810,658.0 -1.74%
2025-09-02 $17.29 $16.86 $0.42 4,276,101.0 -0.35%
2025-08-29 $17.41 $17.11 $0.305 2,526,688.0 -0.69%
2025-08-28 $17.44 $17.18 $0.26 2,100,616.0 +0.75%
2025-08-27 $17.57 $17.02 $0.555 3,739,912.0 +0.88%
2025-08-26 $17.14 $16.87 $0.27 1,749,571.0 +0.53%
2025-08-25 $17.75 $16.93 $0.82 2,115,454.0 -4.44%
2025-08-22 $17.84 $16.99 $0.845 2,342,128.0 +4.09%
2025-08-21 $17.27 $16.93 $0.345 1,902,593.0 -1.16%
2025-08-20 $17.61 $16.96 $0.655 1,755,929.0 -0.80%
2025-08-19 $17.70 $17.29 $0.41 2,607,525.0 -1.08%
2025-08-18 $17.89 $16.85 $1.04 2,897,524.0 +3.77%
2025-08-15 $17.02 $16.61 $0.405 3,108,433.0 +0.12%
2025-08-14 $17.11 $16.75 $0.365 2,375,634.0 -1.34%
2025-08-13 $17.27 $16.62 $0.6461 2,894,538.0 +2.63%
2025-08-12 $16.85 $15.98 $0.87 4,273,971.0 +2.32%
2025-08-11 $16.50 $15.77 $0.735 5,237,901.0 -0.85%
2025-08-08 $17.48 $16.45 $1.03 4,194,020.0 -1.37%
2025-08-07 $17.52 $14.62 $2.90 11,885,442.0 -9.65%
2025-08-06 $19.20 $18.45 $0.75 3,883,847.0 -2.22%

Adma Biologics Inc (ADMA) 株の年ごとの株価履歴

この詳細な分析では、Adma Biologics Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はADMA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Adma Biologics Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のAdma Biologics Inc (ADMA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $17.40 $16.50 $0.895 16,857,535.0 -2.26%
2025-08 $20.26 $14.62 $5.64 70,214,382.0 -7.70%
2025-07 $19.02 $16.50 $2.52 49,931,827.0 +2.69%
2025-06 $22.37 $17.35 $5.02 69,635,185.0 -8.22%
2025-05 $24.19 $18.75 $5.44 71,054,595.0 -16.64%
2025-04 $25.67 $16.51 $9.16 82,285,956.0 +19.96%
2025-03 $20.70 $15.80 $4.90 69,624,947.0 +21.05%
2025-02 $17.20 $15.17 $2.03 37,814,113.0 +1.49%
2025-01 $19.25 $15.48 $3.77 48,024,988.0 -5.83%

2024年のAdma Biologics Inc (ADMA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $20.18 $16.95 $3.23 47,009,681.0 -13.03%
2024-11 $23.64 $18.24 $5.40 73,291,273.0 +23.30%
2024-10 $21.13 $15.33 $5.80 96,060,343.0 -18.41%
2024-09 $20.37 $16.06 $4.31 135,721,735.0 +15.48%
2024-08 $18.48 $10.21 $8.27 83,194,710.0 +40.96%
2024-07 $14.03 $11.01 $3.02 66,641,546.0 +9.84%
2024-06 $11.27 $9.63 $1.63 61,003,722.0 +17.07%
2024-05 $9.78 $6.52 $3.26 70,317,779.0 +46.47%
2024-04 $6.68 $5.89 $0.785 44,158,897.0 -1.21%
2024-03 $6.76 $5.32 $1.44 65,647,989.0 +23.13%
2024-02 $5.72 $5.02 $0.70 41,822,008.0 +3.28%
2024-01 $5.41 $4.37 $1.04 60,694,029.0 +14.82%

2023年のAdma Biologics Inc (ADMA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.61 $3.60 $1.01 35,754,844.0 +22.16%
2023-11 $4.07 $3.35 $0.72 40,995,361.0 +9.47%
2023-10 $3.61 $3.06 $0.55 40,203,748.0 -5.59%
2023-09 $4.02 $3.44 $0.585 32,283,626.0 -7.01%
2023-08 $4.65 $3.59 $1.06 65,054,298.0 -7.23%
2023-07 $4.18 $3.42 $0.755 32,010,330.0 +12.47%
2023-06 $4.10 $3.60 $0.50 41,141,293.0 -9.34%
2023-05 $4.30 $3.27 $1.03 57,510,547.0 +21.49%
2023-04 $3.60 $3.07 $0.53 36,712,398.0 +1.21%
2023-03 $3.67 $2.94 $0.7249 59,886,386.0 -6.76%
2023-02 $3.89 $3.40 $0.49 43,029,452.0 -3.79%
2023-01 $3.98 $3.26 $0.72 52,029,056.0 -4.90%
$86.65
price up icon 1.18%
$27.55
price up icon 0.26%
$25.99
price up icon 9.45%
$112.44
price up icon 8.70%
$145.10
price up icon 1.45%
biotechnology ONC
$341.92
price up icon 7.12%
大文字化:     |  ボリューム (24 時間):