XNAS
Datos históricos de ADMA Biologics, Inc.
ADMA Biologics, Inc. · ADMA
$10.36
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:49 UTC
- Variación en el periodo
- −28.75%
- Máximo
- US$20.46
- 12 de diciembre de 2025
- Mínimo
- US$7.21
- 26 de marzo de 2026
- Volumen medio diario
- 3.96 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.32 | 10.51 | 10.25 | 10.36 | +0.29% | 2.83 M |
| 8 oct 2026 | 10.09 | 10.45 | 10.03 | 10.33 | +1.87% | 3.9 M |
| 7 oct 2026 | 10.15 | 10.32 | 10.07 | 10.14 | −0.39% | 3.05 M |
| 6 oct 2026 | 10.20 | 10.35 | 9.98 | 10.18 | +0.69% | 2.1 M |
| 5 oct 2026 | 9.63 | 10.19 | 9.62 | 10.11 | +4.01% | 3.51 M |
| 2 oct 2026 | 10.02 | 10.29 | 9.68 | 9.72 | −2.11% | 2.79 M |
| 1 oct 2026 | 10.07 | 10.26 | 9.91 | 9.93 | −1.00% | 3.97 M |
| 30 sep 2026 | 9.98 | 10.14 | 9.80 | 10.03 | +0.70% | 2.7 M |
| 29 sep 2026 | 10.04 | 10.19 | 9.89 | 9.96 | −1.58% | 3.46 M |
| 28 sep 2026 | 9.38 | 10.17 | 9.25 | 10.12 | +7.89% | 3.57 M |
| 25 sep 2026 | 9.55 | 9.63 | 9.23 | 9.38 | −1.47% | 3.57 M |
| 24 sep 2026 | 9.67 | 9.83 | 9.37 | 9.52 | −1.86% | 2.59 M |
| 23 sep 2026 | 9.81 | 9.84 | 9.43 | 9.70 | −1.12% | 2.6 M |
| 22 sep 2026 | 9.54 | 9.84 | 9.45 | 9.81 | +3.21% | 2.74 M |
| 21 sep 2026 | 9.19 | 9.54 | 9.10 | 9.51 | +4.34% | 2.86 M |
| 18 sep 2026 | 8.92 | 9.13 | 8.81 | 9.11 | +1.79% | 11.4 M |
| 17 sep 2026 | 9.00 | 9.05 | 8.88 | 8.95 | +0.56% | 2.13 M |
| 16 sep 2026 | 8.59 | 8.98 | 8.54 | 8.90 | +3.37% | 2.77 M |
| 15 sep 2026 | 9.08 | 9.13 | 8.55 | 8.61 | −5.80% | 3.59 M |
| 14 sep 2026 | 9.34 | 9.38 | 9.07 | 9.14 | −0.98% | 3.07 M |
| 11 sep 2026 | 9.44 | 9.50 | 9.20 | 9.23 | −1.70% | 2.27 M |
| 10 sep 2026 | 9.39 | 9.50 | 9.33 | 9.39 | −0.63% | 2.83 M |
| 9 sep 2026 | 9.47 | 9.51 | 9.32 | 9.45 | −0.94% | 2.38 M |
| 8 sep 2026 | 9.51 | 9.65 | 9.41 | 9.54 | −0.83% | 1.99 M |
| 4 sep 2026 | 9.43 | 9.62 | 9.39 | 9.62 | +0.42% | 1.41 M |
| 3 sep 2026 | 9.52 | 9.60 | 9.35 | 9.58 | +0.74% | 1.33 M |
| 2 sep 2026 | 9.34 | 9.63 | 9.32 | 9.51 | +1.93% | 1.99 M |
| 1 sep 2026 | 9.38 | 9.51 | 9.29 | 9.33 | −0.64% | 1.76 M |
| 31 ago 2026 | 9.33 | 9.48 | 9.22 | 9.39 | +0.54% | 1.76 M |
| 28 ago 2026 | 9.46 | 9.51 | 9.34 | 9.34 | −1.48% | 1.84 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.