Premium
Adma Biologics Inc (ADMA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2988 | 3.42268041237 | 8.73 | 9.04 | 8.23 | 3927667 | 8.58583689 | CS |
| 4 | 1.1988 | 15.3103448276 | 7.83 | 9.04 | 7.83 | 3778524 | 8.42836835 | CS |
| 12 | -0.6412 | -6.63081695967 | 9.67 | 11.42 | 7.45 | 5288275 | 9.26786113 | CS |
| 26 | -9.3412 | -50.8502994012 | 18.37 | 18.95 | 7.2101 | 5043257 | 11.15456701 | CS |
| 52 | -8.8112 | -49.3901345291 | 17.84 | 20.458 | 7.2101 | 4078276 | 13.31790176 | CS |
| 156 | 5.2888 | 141.411764706 | 3.74 | 25.67 | 3.06 | 3388916 | 13.31671251 | CS |
| 260 | 7.4384 | 467.706237425 | 1.5904 | 25.67 | 1.01 | 3096948 | 9.53546949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 8.95 | 0.34 | 3.95 | 8.7 | 9.01 | 8.66 | 4366723 |
| 1782945300 | 8.61 | 0.24 | 2.87 | 8.56 | 8.7551 | 8.52 | 3039001 |
| 1782858900 | 8.3699999 | 0 | 0.00 | 8.49 | 8.53 | 8.2899999 | 2781295 |
| 1782772500 | 8.3699999 | -0.38 | -4.34 | 8.76 | 8.85 | 8.23 | 4300079 |
| 1782513300 | 8.75 | 0.03 | 0.34 | 8.7 | 8.885 | 8.63 | 5934357 |
| 1782426900 | 8.72 | 0.02 | 0.23 | 8.73 | 9.0399999 | 8.6 | 3583604 |
| 1782340500 | 8.7 | 0.01 | 0.12 | 8.73 | 8.855 | 8.65 | 3190652 |
| 1782254100 | 8.69 | 0.12 | 1.40 | 8.7 | 8.7899999 | 8.475 | 2993641 |
| 1782167700 | 8.57 | 0.26 | 3.13 | 8.36 | 8.7 | 8.275 | 3704507 |
| 1781822100 | 8.31 | -0.11 | -1.31 | 8.52 | 8.6199999 | 8.2899999 | 8920796 |
| 1781735700 | 8.42 | -0.16 | -1.86 | 8.51 | 8.68 | 8.39 | 3223412 |
| 1781649300 | 8.58 | 0.08 | 0.94 | 8.45 | 8.8 | 8.43 | 3402142 |
| 1781562900 | 8.5 | 0.29 | 3.53 | 8.31 | 8.565 | 8.22 | 4513119 |
| 1781303700 | 8.21 | -0.11 | -1.32 | 8.2899999 | 8.38 | 8.17 | 3024302 |
| 1781217300 | 8.32 | -0.16 | -1.89 | 8.43 | 8.4949999 | 8.11 | 4472121 |
| 1781130900 | 8.48 | 0.36 | 4.43 | 8.2899999 | 8.895 | 8.2899999 | 4176200 |
| 1781044500 | 8.1199999 | 0.06 | 0.74 | 8.09 | 8.295 | 8.02 | 3116302 |
| 1780958100 | 8.06 | 0.09 | 1.13 | 7.88 | 8.11 | 7.88 | 2717454 |
| 1780698900 | 7.97 | -0.01 | -0.13 | 8.07 | 8.16 | 7.895 | 2496098 |
| 1780612500 | 7.98 | 0.22 | 2.84 | 7.83 | 8.14 | 7.83 | 2202875 |
| 1780526100 | 7.76 | 0.16 | 2.11 | 7.53 | 7.79 | 7.46 | 2920463 |
| 1780439700 | 7.6 | -0.3 | -3.80 | 7.76 | 7.7999 | 7.45 | 3270505 |
| 1780353300 | 7.9 | -0.08 | -1.00 | 8.0399999 | 8.06 | 7.7 | 3548812 |
| 1780094100 | 7.98 | 0.05 | 0.63 | 8.03 | 8.175 | 7.96 | 3100150 |
| 1780007700 | 7.93 | 0.01 | 0.13 | 7.92 | 8.07 | 7.88 | 2766010 |
| 1779921300 | 7.92 | -0.23 | -2.82 | 8.15 | 8.275 | 7.875 | 3545990 |
| 1779834900 | 8.15 | -0.09 | -1.09 | 8.22 | 8.285 | 8.08 | 3357742 |
| 1779489300 | 8.24 | -0.22 | -2.60 | 8.47 | 8.535 | 8.18 | 2973345 |
| 1779402900 | 8.46 | -0.1 | -1.17 | 8.45 | 8.605 | 8.425 | 3341338 |
| 1779316500 | 8.56 | -0.07 | -0.81 | 8.6 | 8.78 | 8.49 | 4541200 |
| 1779230100 | 8.63 | 0.25 | 2.98 | 8.41 | 8.63 | 8.385 | 3074244 |
| 1779143700 | 8.38 | 0.11 | 1.33 | 8.32 | 8.425 | 8.26 | 3351588 |
| 1778884500 | 8.27 | -0.23 | -2.71 | 8.48 | 8.535 | 8.2 | 3717706 |
| 1778798100 | 8.5 | 0 | 0.00 | 8.65 | 8.7899999 | 8.46 | 3317784 |
| 1778711700 | 8.5 | 0.09 | 1.07 | 8.35 | 8.72 | 8.3 | 4266636 |
| 1778625300 | 8.41 | 0.53 | 6.73 | 7.91 | 8.61 | 7.89 | 8319000 |
| 1778538900 | 7.88 | -0.29 | -3.55 | 8.2 | 8.305 | 7.81 | 8589421 |
| 1778279700 | 8.17 | -0.3 | -3.54 | 8.65 | 8.92 | 8.015 | 10196052 |
| 1778193300 | 8.47 | -1.61 | -15.97 | 7.525 | 8.61 | 7.5 | 29720919 |
| 1778106900 | 10.08 | -0.17 | -1.66 | 10.16 | 10.34 | 9.85 | 12809658 |
| 1778020500 | 10.25 | -0.06 | -0.58 | 10.43 | 10.56 | 10.05 | 6501453 |
| 1777934100 | 10.31 | -0.21 | -2.00 | 10.46 | 10.655 | 10.125 | 7874748 |
| 1777674900 | 10.52 | 0.27 | 2.63 | 10.28 | 10.565 | 10.27 | 4127852 |
| 1777588500 | 10.25 | -0.35 | -3.30 | 10.65 | 10.85 | 10.19 | 7310608 |
| 1777502100 | 10.6 | -0.3 | -2.75 | 10.81 | 10.88 | 10.405 | 4258778 |
| 1777415700 | 10.9 | -0.03 | -0.27 | 10.91 | 11.0549 | 10.68 | 3743813 |
| 1777329300 | 10.93 | -0.33 | -2.93 | 11.25 | 11.33 | 10.915 | 5552838 |
| 1777070100 | 11.26 | 0.18 | 1.62 | 11.08 | 11.42 | 10.9936 | 4219510 |
| 1776983700 | 11.08 | 0.13 | 1.19 | 10.85 | 11.285 | 10.85 | 6215739 |
| 1776897300 | 10.95 | 0.17 | 1.58 | 10.83 | 11.16 | 10.63 | 5094766 |
| 1776810900 | 10.78 | -0.1 | -0.92 | 11.12 | 11.33 | 10.635 | 5308805 |
| 1776724500 | 10.88 | -0.13 | -1.18 | 10.85 | 11.048 | 10.68 | 4926560 |
| 1776465300 | 11.01 | 0.27 | 2.51 | 11 | 11.2 | 10.7701 | 20232993 |
| 1776378900 | 10.74 | 0.09 | 0.85 | 10.65 | 10.93 | 10.42 | 4569960 |
| 1776292500 | 10.65 | 0.16 | 1.53 | 10.61 | 10.72 | 10.51 | 4288468 |
| 1776206100 | 10.49 | 0.11 | 1.06 | 10.36 | 10.76 | 10.315 | 5820920 |
| 1776119700 | 10.38 | 0.68 | 7.01 | 9.74 | 10.56 | 9.68 | 5438158 |
| 1775860500 | 9.7 | -0.24 | -2.41 | 9.88 | 9.99 | 9.6601 | 3854031 |
| 1775774100 | 9.94 | 0.11 | 1.12 | 9.67 | 10.15 | 9.6 | 4791287 |
| 1775687700 | 9.83 | 0.57 | 6.16 | 9.655 | 9.91 | 9.315 | 5414284 |
| 1775601300 | 9.26 | -0.02 | -0.22 | 9.22 | 9.45 | 9.09 | 3398920 |
| 1775514900 | 9.28 | 0.09 | 0.98 | 9.22 | 9.53 | 9.21 | 3839251 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
