Stockscreener 앱 받기
21.41
0.14%
0.045
Adma Biologics Inc 주식 (ADMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $21.70 | $20.87 | $0.83 | 1,277,402.0 | +0.21% |
| 2024-11-20 | $21.39 | $20.47 | $0.925 | 2,196,394.0 | +3.59% |
| 2024-11-19 | $20.65 | $19.29 | $1.36 | 2,183,301.0 | +5.58% |
| 2024-11-18 | $19.59 | $18.90 | $0.688 | 2,550,558.0 | +2.63% |
| 2024-11-15 | $20.34 | $19.02 | $1.32 | 3,577,091.0 | -5.74% |
| 2024-11-14 | $21.33 | $20.18 | $1.15 | 3,116,098.0 | -5.92% |
| 2024-11-13 | $22.55 | $21.46 | $1.09 | 2,396,412.0 | -1.42% |
| 2024-11-12 | $22.46 | $21.74 | $0.72 | 2,932,250.0 | -3.11% |
| 2024-11-11 | $23.64 | $21.84 | $1.80 | 4,751,870.0 | -0.62% |
| 2024-11-08 | $23.52 | $20.00 | $3.52 | 9,576,569.0 | +14.71% |
| 2024-11-07 | $20.06 | $19.63 | $0.43 | 3,823,673.0 | +0.25% |
| 2024-11-06 | $19.86 | $19.17 | $0.69 | 3,697,886.0 | +4.46% |
| 2024-11-05 | $19.25 | $18.57 | $0.68 | 2,167,653.0 | -1.47% |
| 2024-11-04 | $19.55 | $18.95 | $0.60 | 4,454,714.0 | -1.34% |
| 2024-11-01 | $20.18 | $18.24 | $1.94 | 11,097,391.0 | +18.76% |
| 2024-10-31 | $16.85 | $16.09 | $0.76 | 2,154,670.0 | -3.83% |
| 2024-10-30 | $17.03 | $16.37 | $0.66 | 2,289,942.0 | +1.50% |
| 2024-10-29 | $16.75 | $16.20 | $0.551 | 2,237,879.0 | +1.70% |
| 2024-10-28 | $16.68 | $15.88 | $0.805 | 2,688,021.0 | +3.92% |
| 2024-10-25 | $16.35 | $15.77 | $0.585 | 2,693,146.0 | -0.94% |
| 2024-10-24 | $16.00 | $15.61 | $0.39 | 2,094,745.0 | +1.72% |
| 2024-10-23 | $15.76 | $15.37 | $0.39 | 2,871,984.0 | +0.13% |
| 2024-10-22 | $15.79 | $15.34 | $0.455 | 2,644,901.0 | +0.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $23.64 | $18.24 | $5.40 | 59,799,262.0 | +31.30% |
| 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% |
Adma Biologics Inc 주식 (ADMA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.92 | $3.02 | $0.90 | 83,442,569.0 | +16.17% |
| 2022-11 | $3.47 | $2.47 | $1.00 | 71,428,662.0 | +18.44% |
| 2022-10 | $2.85 | $2.41 | $0.44 | 47,901,582.0 | +16.05% |
| 2022-09 | $2.92 | $2.24 | $0.68 | 76,952,496.0 | -10.00% |
| 2022-08 | $2.80 | $1.97 | $0.83 | 55,875,203.0 | +26.17% |
| 2022-07 | $2.38 | $1.96 | $0.42 | 36,951,919.0 | +8.08% |
| 2022-06 | $2.31 | $1.85 | $0.465 | 76,836,984.0 | -3.41% |
| 2022-05 | $2.14 | $1.43 | $0.71 | 55,191,345.0 | +11.41% |
| 2022-04 | $2.15 | $1.79 | $0.365 | 54,117,469.0 | +0.55% |
| 2022-03 | $1.90 | $1.45 | $0.45 | 60,032,903.0 | +13.66% |
| 2022-02 | $1.75 | $1.38 | $0.365 | 41,108,969.0 | +11.03% |
| 2022-01 | $1.54 | $1.26 | $0.28 | 30,386,275.0 | +2.84% |
1.80%
0.42%
자본화:
|
볼륨(24시간):