Stockscreener 앱 받기
17.40
2.79%
-0.50
시간 외 거래:
17.40
Adma Biologics Inc 주식 (ADMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $17.96 | $17.08 | $0.88 | 6,329,116.0 | -2.79% |
| 2024-12-19 | $18.24 | $17.63 | $0.61 | 1,970,330.0 | +1.13% |
| 2024-12-18 | $18.97 | $17.32 | $1.65 | 2,900,907.0 | -4.99% |
| 2024-12-17 | $18.91 | $18.55 | $0.36 | 1,535,482.0 | -1.84% |
| 2024-12-16 | $19.19 | $18.50 | $0.69 | 1,675,026.0 | +2.10% |
| 2024-12-13 | $19.08 | $18.29 | $0.79 | 1,899,552.0 | -0.43% |
| 2024-12-12 | $19.65 | $18.60 | $1.05 | 2,112,206.0 | -4.89% |
| 2024-12-11 | $19.88 | $19.30 | $0.58 | 1,946,233.0 | +2.19% |
| 2024-12-10 | $19.49 | $19.06 | $0.43 | 1,994,492.0 | +1.05% |
| 2024-12-09 | $19.99 | $18.89 | $1.10 | 2,650,901.0 | -4.09% |
| 2024-12-06 | $19.88 | $19.36 | $0.52 | 2,111,607.0 | +2.61% |
| 2024-12-05 | $19.84 | $19.14 | $0.7008 | 2,089,325.0 | -3.18% |
| 2024-12-04 | $20.00 | $19.60 | $0.40 | 1,661,514.0 | +0.15% |
| 2024-12-03 | $20.18 | $19.50 | $0.68 | 2,501,243.0 | +1.17% |
| 2024-12-02 | $20.03 | $18.40 | $1.63 | 6,047,201.0 | -2.09% |
| 2024-11-29 | $21.78 | $19.69 | $2.09 | 3,972,433.0 | -7.88% |
| 2024-11-27 | $22.19 | $21.53 | $0.6599 | 1,901,385.0 | +0.05% |
| 2024-11-26 | $21.86 | $21.08 | $0.78 | 1,805,058.0 | +1.63% |
| 2024-11-25 | $21.88 | $20.98 | $0.90 | 3,053,378.0 | +1.37% |
| 2024-11-22 | $21.48 | $20.88 | $0.60 | 2,027,203.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $20.18 | $17.08 | $3.10 | 45,754,251.0 | -13.48% |
| 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% |
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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):