Stockscreener 앱 받기
19.45
3.86%
-0.78
시장 영업 전:
18.30
-1.15
-5.91%
Adma Biologics Inc 주식 (ADMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $19.78 | $19.20 | $0.58 | 2,261,878.0 | -3.86% |
| 2025-04-02 | $20.25 | $18.88 | $1.37 | 2,721,625.0 | +4.17% |
| 2025-04-01 | $19.91 | $19.14 | $0.765 | 2,224,260.0 | -2.12% |
| 2025-03-31 | $19.91 | $17.87 | $2.04 | 4,187,846.0 | -2.07% |
| 2025-03-28 | $20.63 | $19.72 | $0.91 | 2,358,861.0 | -0.10% |
| 2025-03-27 | $20.30 | $19.60 | $0.70 | 2,302,746.0 | +2.94% |
| 2025-03-26 | $20.25 | $19.45 | $0.80 | 2,161,056.0 | -2.57% |
| 2025-03-25 | $20.70 | $19.93 | $0.775 | 2,277,743.0 | -0.49% |
| 2025-03-24 | $20.53 | $19.75 | $0.7799 | 2,312,210.0 | +2.63% |
| 2025-03-21 | $19.82 | $19.17 | $0.6499 | 8,080,359.0 | +0.76% |
| 2025-03-20 | $20.29 | $19.43 | $0.86 | 4,226,969.0 | -4.66% |
| 2025-03-19 | $20.64 | $18.92 | $1.72 | 5,633,490.0 | +10.15% |
| 2025-03-18 | $18.93 | $17.87 | $1.05 | 2,620,292.0 | +0.21% |
| 2025-03-17 | $19.21 | $18.36 | $0.85 | 3,705,076.0 | +1.30% |
| 2025-03-14 | $18.57 | $17.84 | $0.735 | 2,495,641.0 | +2.90% |
| 2025-03-13 | $18.62 | $17.64 | $0.985 | 2,059,426.0 | -3.19% |
| 2025-03-12 | $18.56 | $17.80 | $0.76 | 3,903,417.0 | +6.63% |
| 2025-03-11 | $17.75 | $16.52 | $1.23 | 2,510,925.0 | +4.46% |
| 2025-03-10 | $16.99 | $16.26 | $0.73 | 2,421,142.0 | -2.41% |
| 2025-03-07 | $17.27 | $15.88 | $1.39 | 3,401,076.0 | +0.65% |
| 2025-03-06 | $17.87 | $16.86 | $1.01 | 2,989,043.0 | -4.36% |
| 2025-03-05 | $18.25 | $16.85 | $1.40 | 4,507,065.0 | +3.94% |
Adma Biologics Inc 주식 (ADMA) 연도별 가격 이력
이 심층 분석에서는 Adma Biologics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADMA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adma Biologics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adma Biologics Inc 주식 (ADMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $20.25 | $18.88 | $1.37 | 9,469,641.0 | -1.97% |
| 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% |
Adma Biologics Inc 주식 (ADMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Adma Biologics Inc 주식 (ADMA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.23%
1.63%
자본화:
|
볼륨(24시간):