Stockscreener 앱 받기
9.38
1.47%
-0.14
시간 외 거래:
9.44
0.06
+0.64%
Adma Biologics Inc 주식 (ADMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $9.62 | $9.23 | $0.395 | 3,566,524.0 | -1.47% |
| 2026-09-24 | $9.82 | $9.37 | $0.455 | 2,586,024.0 | -1.86% |
| 2026-09-23 | $9.84 | $9.43 | $0.41 | 2,595,708.0 | -1.12% |
| 2026-09-22 | $9.84 | $9.45 | $0.385 | 2,737,077.0 | +3.21% |
| 2026-09-21 | $9.54 | $9.10 | $0.44 | 2,855,354.0 | +4.34% |
| 2026-09-18 | $9.13 | $8.81 | $0.32 | 11,401,381.0 | +1.79% |
| 2026-09-17 | $9.05 | $8.88 | $0.175 | 2,131,568.0 | +0.56% |
| 2026-09-16 | $8.98 | $8.54 | $0.44 | 2,760,345.0 | +3.37% |
| 2026-09-15 | $9.13 | $8.55 | $0.58 | 3,589,090.0 | -5.80% |
| 2026-09-14 | $9.38 | $9.06 | $0.31 | 3,067,122.0 | -0.98% |
| 2026-09-11 | $9.50 | $9.20 | $0.305 | 2,266,476.0 | -1.70% |
| 2026-09-10 | $9.50 | $9.33 | $0.17 | 2,830,968.0 | -0.63% |
| 2026-09-09 | $9.51 | $9.32 | $0.1856 | 2,382,753.0 | -0.94% |
| 2026-09-08 | $9.65 | $9.41 | $0.24 | 1,990,637.0 | -0.83% |
| 2026-09-04 | $9.62 | $9.39 | $0.23 | 1,399,288.0 | +0.42% |
| 2026-09-03 | $9.60 | $9.35 | $0.255 | 1,325,519.0 | +0.74% |
| 2026-09-02 | $9.63 | $9.32 | $0.3099 | 1,989,434.0 | +1.93% |
| 2026-09-01 | $9.51 | $9.29 | $0.215 | 1,756,106.0 | -0.64% |
| 2026-08-31 | $9.47 | $9.22 | $0.255 | 1,756,314.0 | +0.54% |
| 2026-08-28 | $9.51 | $9.34 | $0.17 | 1,835,691.0 | -1.48% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $9.84 | $8.54 | $1.30 | 56,797,898.0 | -0.11% |
| 2026-08 | $10.35 | $8.57 | $1.78 | 47,904,126.0 | +10.99% |
| 2026-07 | $9.33 | $8.16 | $1.17 | 56,540,700.0 | +1.08% |
| 2026-06 | $9.04 | $7.45 | $1.59 | 78,203,154.0 | +4.89% |
| 2026-05 | $10.65 | $7.50 | $3.15 | 128,874,844.0 | -22.15% |
| 2026-04 | $11.42 | $8.80 | $2.62 | 122,082,256.0 | +13.76% |
| 2026-03 | $17.16 | $7.21 | $9.95 | 194,593,221.0 | -42.13% |
| 2026-02 | $18.00 | $14.55 | $3.45 | 50,906,263.0 | -10.00% |
| 2026-01 | $18.95 | $16.22 | $2.73 | 47,364,164.0 | -5.15% |
Adma Biologics Inc 주식 (ADMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.46 | $18.32 | $2.14 | 48,335,077.0 | -4.28% |
| 2025-11 | $19.48 | $13.76 | $5.72 | 75,950,670.0 | +23.90% |
| 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% |
3.06%
2.55%
자본화:
|
볼륨(24시간):