Stockscreener 앱 받기
18.28
0.77%
0.14
시간 외 거래:
18.20
-0.08
-0.44%
Adma Biologics Inc 주식 (ADMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $18.39 | $17.80 | $0.595 | 1,053,349.0 | +0.77% |
| 2025-07-02 | $18.19 | $17.67 | $0.52 | 3,086,350.0 | +1.45% |
| 2025-07-01 | $18.47 | $17.80 | $0.665 | 2,390,053.0 | -1.81% |
| 2025-06-30 | $18.91 | $17.88 | $1.04 | 4,645,359.0 | +0.28% |
| 2025-06-27 | $18.57 | $17.98 | $0.5908 | 4,944,568.0 | -1.30% |
| 2025-06-26 | $18.41 | $17.65 | $0.765 | 4,468,011.0 | +4.55% |
| 2025-06-25 | $17.88 | $17.35 | $0.53 | 2,844,308.0 | -1.40% |
| 2025-06-24 | $18.15 | $17.46 | $0.6877 | 3,566,590.0 | -0.11% |
| 2025-06-23 | $17.95 | $17.39 | $0.56 | 3,813,420.0 | +0.73% |
| 2025-06-20 | $18.19 | $17.69 | $0.5034 | 6,737,238.0 | -2.15% |
| 2025-06-18 | $18.93 | $18.07 | $0.855 | 5,318,207.0 | -4.02% |
| 2025-06-17 | $20.27 | $18.71 | $1.56 | 5,974,284.0 | -7.40% |
| 2025-06-16 | $20.97 | $20.00 | $0.97 | 2,796,908.0 | -1.97% |
| 2025-06-13 | $21.53 | $20.52 | $1.01 | 2,763,545.0 | -3.66% |
| 2025-06-12 | $22.20 | $21.34 | $0.8634 | 3,627,445.0 | -1.23% |
| 2025-06-11 | $22.37 | $20.62 | $1.75 | 4,139,323.0 | +4.84% |
| 2025-06-10 | $21.39 | $20.42 | $0.97 | 2,494,513.0 | -0.05% |
| 2025-06-09 | $21.37 | $20.72 | $0.65 | 2,308,319.0 | +1.26% |
| 2025-06-06 | $20.65 | $20.08 | $0.567 | 1,369,832.0 | +3.36% |
| 2025-06-05 | $20.49 | $19.77 | $0.72 | 1,551,542.0 | -1.92% |
| 2025-06-04 | $20.79 | $20.25 | $0.54 | 1,456,923.0 | -0.64% |
| 2025-06-03 | $20.62 | $20.13 | $0.49 | 2,652,640.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $18.47 | $17.67 | $0.80 | 7,583,101.0 | +0.38% |
| 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% |
0.68%
0.50%
자본화:
|
볼륨(24시간):