Stockscreener 앱 받기
19.21
4.86%
0.89
시장 영업 전:
19.18
-0.03
-0.16%
Adma Biologics Inc 주식 (ADMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $19.22 | $18.30 | $0.92 | 3,748,531.0 | +4.86% |
| 2025-11-24 | $18.44 | $17.16 | $1.28 | 5,131,564.0 | +6.64% |
| 2025-11-21 | $17.57 | $16.30 | $1.27 | 4,307,820.0 | +5.01% |
| 2025-11-20 | $16.95 | $16.23 | $0.72 | 3,495,106.0 | +2.57% |
| 2025-11-19 | $16.03 | $15.46 | $0.57 | 2,771,711.0 | +1.66% |
| 2025-11-18 | $15.72 | $15.24 | $0.48 | 1,785,921.0 | +1.75% |
| 2025-11-17 | $15.61 | $15.22 | $0.39 | 2,292,390.0 | -0.90% |
| 2025-11-14 | $15.90 | $15.39 | $0.505 | 2,821,654.0 | -0.89% |
| 2025-11-13 | $16.48 | $15.66 | $0.815 | 3,769,255.0 | -4.62% |
| 2025-11-12 | $16.67 | $15.93 | $0.74 | 3,834,568.0 | +2.68% |
| 2025-11-11 | $16.07 | $14.70 | $1.37 | 4,823,254.0 | +8.97% |
| 2025-11-10 | $14.79 | $14.18 | $0.6127 | 3,850,503.0 | +1.31% |
| 2025-11-07 | $14.52 | $13.76 | $0.76 | 4,567,788.0 | +3.49% |
| 2025-11-06 | $15.24 | $13.83 | $1.41 | 9,490,541.0 | -8.72% |
| 2025-11-05 | $15.65 | $14.42 | $1.23 | 6,387,675.0 | +5.06% |
| 2025-11-04 | $15.58 | $14.62 | $0.96 | 3,672,496.0 | -4.81% |
| 2025-11-03 | $15.68 | $15.10 | $0.5755 | 3,870,124.0 | -0.71% |
| 2025-10-31 | $15.51 | $15.07 | $0.435 | 2,490,080.0 | +1.38% |
| 2025-10-30 | $15.76 | $15.26 | $0.505 | 2,279,375.0 | -1.67% |
| 2025-10-29 | $15.75 | $15.29 | $0.46 | 2,473,784.0 | -0.26% |
| 2025-10-28 | $15.60 | $15.22 | $0.38 | 3,052,784.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $19.22 | $13.76 | $5.46 | 74,369,432.0 | +24.10% |
| 2025-10 | $16.08 | $13.82 | $2.26 | 76,100,583.0 | +5.59% |
| 2025-09 | $17.40 | $14.45 | $2.95 | 73,945,954.0 | -15.06% |
| 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% |
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% |
0.53%
1.88%
자본화:
|
볼륨(24시간):