ADMA Biologics Rg
ADMA
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
04/27/2026 - 18:01:51
Bid
04/27/2026 - 18:02:04
Bid
Volume
Ask
04/27/2026 - 18:02:04
Ask
Volume
10.955
-0.305 ( -2.71% )
10.95
1,600
10.96
700
More information

History data

Date Local exchange time Volume Price
04/27/2026 12:01 100 10.9711
04/27/2026 12:01 85 10.95
04/27/2026 12:01 15 10.95
04/27/2026 12:01 57 10.9593
04/27/2026 12:01 5 10.9689
04/27/2026 12:01 4 10.9689
04/27/2026 12:01 8 10.9553
04/27/2026 12:01 4 10.9689
04/27/2026 12:01 27 10.9713
04/27/2026 12:01 75 10.96
04/27/2026 12:01 920 10.9599
04/27/2026 12:01 2 10.96
04/27/2026 12:01 80 10.959
04/27/2026 12:01 4 10.9695
04/27/2026 12:01 100 10.9695
04/27/2026 12:01 10 10.955
04/27/2026 12:01 1 10.9545
04/27/2026 12:01 100 10.9716
04/27/2026 12:01 174 10.955
04/27/2026 12:01 4 10.9696
04/27/2026 12:01 6 10.9716
04/27/2026 12:01 1 10.9544
04/27/2026 12:01 2 10.9545
04/27/2026 12:01 2 10.9545
04/27/2026 12:01 21 10.96
04/27/2026 12:01 40 10.96
04/27/2026 12:01 2 10.9544
04/27/2026 12:01 100 10.9717
04/27/2026 12:01 2 10.9544
04/27/2026 12:01 2 10.9544
04/27/2026 12:01 2 10.9544
04/27/2026 12:01 200 10.955
04/27/2026 12:01 40 10.955
04/27/2026 12:01 40 10.955
04/27/2026 12:01 2 10.9544
04/27/2026 12:01 50 10.955
04/27/2026 12:01 300 10.955
04/27/2026 12:01 100 10.9718
04/27/2026 12:01 1050 10.955
04/27/2026 12:01 650 10.955
04/27/2026 12:01 400 10.955
04/27/2026 12:01 2 10.9534
04/27/2026 12:01 2 10.9538
04/27/2026 12:01 400 10.9507
04/27/2026 12:01 434 10.9501
04/27/2026 12:01 100 10.955
04/27/2026 12:01 100 10.955
04/27/2026 12:01 100 10.95
04/27/2026 12:00 2 10.9714
04/27/2026 12:00 2 10.9714
04/27/2026 12:00 2 10.9714
04/27/2026 12:00 500 10.9729
04/27/2026 12:00 5 10.9567
04/27/2026 12:00 100 10.955
04/27/2026 12:00 6 10.959
04/27/2026 12:00 100 10.9731
04/27/2026 12:00 70 10.955
04/27/2026 12:00 100 10.955
04/27/2026 12:00 80 10.9732
04/27/2026 12:00 23 10.9733
04/27/2026 12:00 1 10.9688
04/27/2026 12:00 10 10.95
04/27/2026 12:00 4 10.973
04/27/2026 12:00 100 10.96
04/27/2026 12:00 38 10.955
04/27/2026 12:00 38 10.955
04/27/2026 12:00 38 10.955
04/27/2026 12:00 100 10.955
04/27/2026 12:00 65 10.9728
04/27/2026 12:00 9 10.9732
04/27/2026 12:00 68 10.9587
04/27/2026 12:00 14 10.974
04/27/2026 12:00 300 10.975
04/27/2026 12:00 100 10.96
04/27/2026 12:00 16 10.96
04/27/2026 12:00 100 10.96
04/27/2026 12:00 100 10.96
04/27/2026 12:00 4 10.96
04/27/2026 12:00 10 10.96
04/27/2026 12:00 78 10.97
04/27/2026 12:00 75 10.97
04/27/2026 12:00 5 10.96
04/27/2026 12:00 100 10.96
04/27/2026 12:00 31 10.97
04/27/2026 12:00 100 10.97
04/27/2026 12:00 100 10.97
04/27/2026 12:00 247 10.97
04/27/2026 12:00 100 10.96
04/27/2026 12:00 5 10.96
04/27/2026 12:00 100 10.96
04/27/2026 12:00 200 10.96
04/27/2026 12:00 1 10.96
04/27/2026 12:00 30 10.96
04/27/2026 12:00 100 10.96
04/27/2026 12:00 24 10.97
04/27/2026 12:00 1 10.97
04/27/2026 12:00 100 10.97
04/27/2026 12:00 100 10.97
04/27/2026 12:00 100 10.97
04/27/2026 12:00 100 10.97
04/27/2026 12:00 100 10.97
04/27/2026 12:00 200 10.97
04/27/2026 12:00 1100 10.975
04/27/2026 12:00 5000 10.975
04/27/2026 11:59 100 10.975
04/27/2026 11:59 5 10.975
04/27/2026 11:59 5400 10.9725
04/27/2026 11:59 210 10.975
04/27/2026 11:59 100 10.98
04/27/2026 11:59 4 10.98
04/27/2026 11:59 200 10.98
04/27/2026 11:59 52 10.98
04/27/2026 11:59 55 10.98
04/27/2026 11:59 187 10.98
04/27/2026 11:59 399 10.98
04/27/2026 11:59 1 10.98
04/27/2026 11:59 6 10.98
04/27/2026 11:59 1 10.98
04/27/2026 11:59 100 10.98
04/27/2026 11:59 100 10.98
04/27/2026 11:59 100 10.98
04/27/2026 11:59 104 10.98
04/27/2026 11:59 100 10.98
04/27/2026 11:59 20 10.985
04/27/2026 11:59 75 10.985
04/27/2026 11:59 75 10.985
04/27/2026 11:59 100 10.98
04/27/2026 11:59 4 10.98
04/27/2026 11:59 400 10.98
04/27/2026 11:59 16 10.98
04/27/2026 11:59 4 10.98
04/27/2026 11:59 100 10.98
04/27/2026 11:59 0 10.9788
04/27/2026 11:59 100 10.9734
04/27/2026 11:59 95 10.975
04/27/2026 11:59 1 10.975
04/27/2026 11:59 1 10.9689
04/27/2026 11:59 69 10.98
04/27/2026 11:59 53 10.98
04/27/2026 11:59 1 10.98
04/27/2026 11:59 36 10.98
04/27/2026 11:59 1 10.975
04/27/2026 11:59 1 10.964
04/27/2026 11:59 53 10.97
04/27/2026 11:59 110 10.97
04/27/2026 11:59 110 10.97
04/27/2026 11:59 100 10.97
04/27/2026 11:59 79 10.97
04/27/2026 11:59 20 10.971
04/27/2026 11:59 100 10.97
04/27/2026 11:59 131 10.97
04/27/2026 11:59 75 10.97
04/27/2026 11:59 10 10.97
04/27/2026 11:59 9 10.97
04/27/2026 11:59 50 10.97
04/27/2026 11:59 4 10.97
04/27/2026 11:59 47 10.97
04/27/2026 11:59 20 10.97
04/27/2026 11:59 4 10.97
04/27/2026 11:59 51 10.97
04/27/2026 11:59 59 10.97
04/27/2026 11:59 10 10.97
04/27/2026 11:59 100 10.97
04/27/2026 11:59 100 10.97
04/27/2026 11:59 75 10.97
04/27/2026 11:59 100 10.97
04/27/2026 11:59 100 10.97
04/27/2026 11:59 75 10.97
04/27/2026 11:59 100 10.97
04/27/2026 11:59 25 10.97
04/27/2026 11:59 4 10.97
04/27/2026 11:59 3 10.97
04/27/2026 11:59 400 10.97
04/27/2026 11:59 100 10.97
04/27/2026 11:59 10 10.975
04/27/2026 11:59 49 10.9686
04/27/2026 11:59 11 10.975
04/27/2026 11:59 100 10.9636
04/27/2026 11:59 100 10.9699
04/27/2026 11:59 100 10.97
04/27/2026 11:59 11 10.9759
04/27/2026 11:58 10 10.965
04/27/2026 11:58 300 10.965
04/27/2026 11:58 100 10.965
04/27/2026 11:58 11 10.96
04/27/2026 11:58 82 10.96
04/27/2026 11:58 100 10.965
04/27/2026 11:58 1 10.965
04/27/2026 11:58 122 10.96
04/27/2026 11:58 12 10.9687
04/27/2026 11:58 11 10.9762
04/27/2026 11:58 65 10.965
04/27/2026 11:58 40 10.965
04/27/2026 11:58 10 10.9769
04/27/2026 11:58 50 10.965
04/27/2026 11:58 5 10.9638
04/27/2026 11:58 100 10.9702
04/27/2026 11:58 20 10.96
04/27/2026 11:58 1 10.9653
04/27/2026 11:58 75 10.96
04/27/2026 11:58 70 10.96
04/27/2026 11:58 40 10.96
04/27/2026 11:58 10 10.96
04/27/2026 11:58 110 10.96
04/27/2026 11:58 6 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 28 10.96
04/27/2026 11:58 29 10.96
04/27/2026 11:58 64 10.96
04/27/2026 11:58 49 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 61 10.96
04/27/2026 11:58 46 10.96
04/27/2026 11:58 10 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 4 10.96
04/27/2026 11:58 34 10.96
04/27/2026 11:58 65 10.96
04/27/2026 11:58 15 10.96
04/27/2026 11:58 5 10.96
04/27/2026 11:58 104 10.96
04/27/2026 11:58 166 10.96
04/27/2026 11:58 20 10.96
04/27/2026 11:58 79 10.96
04/27/2026 11:58 93 10.96
04/27/2026 11:58 7 10.96
04/27/2026 11:58 7 10.96
04/27/2026 11:58 195 10.96
04/27/2026 11:58 172 10.96
04/27/2026 11:58 20 10.96
04/27/2026 11:58 39 10.96
04/27/2026 11:58 35 10.96
04/27/2026 11:58 20 10.96
04/27/2026 11:58 10 10.96
04/27/2026 11:58 36 10.96
04/27/2026 11:58 100 10.965
04/27/2026 11:58 10 10.965
04/27/2026 11:58 200 10.965
04/27/2026 11:58 100 10.965
04/27/2026 11:58 110 10.96
04/27/2026 11:58 200 10.96
04/27/2026 11:58 50 10.965
04/27/2026 11:58 50 10.965
04/27/2026 11:58 50 10.965
04/27/2026 11:58 50 10.965
04/27/2026 11:58 50 10.965
04/27/2026 11:58 110 10.96
04/27/2026 11:58 175 10.96
04/27/2026 11:58 155 10.96
04/27/2026 11:58 100 10.97
04/27/2026 11:58 324 10.9725
04/27/2026 11:58 200 10.97
04/27/2026 11:58 96 10.97
04/27/2026 11:58 110 10.97
04/27/2026 11:58 110 10.97
04/27/2026 11:58 110 10.97
04/27/2026 11:58 110 10.97
04/27/2026 11:58 110 10.97
04/27/2026 11:58 110 10.97
04/27/2026 11:58 1 10.9629
04/27/2026 11:58 98 10.97
04/27/2026 11:58 66 10.97
04/27/2026 11:58 36 10.97
04/27/2026 11:58 110 10.97
04/27/2026 11:58 110 10.97
04/27/2026 11:58 110 10.97
04/27/2026 11:58 161 10.97
04/27/2026 11:58 14 10.9707
04/27/2026 11:58 20 10.97
04/27/2026 11:58 69 10.97
04/27/2026 11:58 100 10.97
04/27/2026 11:58 131 10.97
04/27/2026 11:58 2 10.97
04/27/2026 11:58 1 10.97
04/27/2026 11:58 100 10.97
04/27/2026 11:58 58 10.97
04/27/2026 11:58 100 10.97
04/27/2026 11:58 100 10.97
04/27/2026 11:58 400 10.97
04/27/2026 11:58 200 10.97
04/27/2026 11:58 100 10.97
04/27/2026 11:58 1 10.97
04/27/2026 11:58 200 10.97
04/27/2026 11:58 36 10.97
04/27/2026 11:58 100 10.97
04/27/2026 11:58 65 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 37 10.96
04/27/2026 11:58 60 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 59 10.96
04/27/2026 11:58 300 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 200 10.955
04/27/2026 11:58 100 10.955
04/27/2026 11:58 12 10.95
04/27/2026 11:58 75 10.96
04/27/2026 11:58 75 10.96
04/27/2026 11:58 3200 10.96
04/27/2026 11:58 440 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 60 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 10 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 10 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 82 10.96
04/27/2026 11:58 1 10.9653
04/27/2026 11:58 1 10.9732
04/27/2026 11:58 10 10.96
04/27/2026 11:58 8 10.96
04/27/2026 11:58 43 10.96
04/27/2026 11:58 59 10.96
04/27/2026 11:58 100 10.96
04/27/2026 11:58 171 10.965
04/27/2026 11:58 100 10.9809
04/27/2026 11:57 30 10.96
04/27/2026 11:57 1 10.96
04/27/2026 11:57 10 10.9744
04/27/2026 11:57 1500 10.965
04/27/2026 11:57 12 10.9782
04/27/2026 11:57 180 10.9607
04/27/2026 11:57 60 10.9607
04/27/2026 11:57 11 10.96
04/27/2026 11:57 100 10.96
04/27/2026 11:57 10 10.96
04/27/2026 11:57 50 10.96
04/27/2026 11:57 1 10.9692
04/27/2026 11:57 10 10.979
04/27/2026 11:57 10 10.9825
04/27/2026 11:57 10 10.96
04/27/2026 11:57 1 10.9772
04/27/2026 11:57 100 10.965
04/27/2026 11:57 13 10.9755
04/27/2026 11:57 100 10.965
04/27/2026 11:57 141 10.9607
04/27/2026 11:57 9 10.97
04/27/2026 11:57 1 10.97
04/27/2026 11:57 16 10.97
04/27/2026 11:57 11 10.97
04/27/2026 11:57 2 10.97
04/27/2026 11:57 12 10.97
04/27/2026 11:57 100 10.97
04/27/2026 11:57 100 10.97
04/27/2026 11:57 5 10.97
04/27/2026 11:57 100 10.97
04/27/2026 11:57 100 10.97
04/27/2026 11:57 100 10.97
04/27/2026 11:57 100 10.97
04/27/2026 11:57 77 10.97
04/27/2026 11:57 9 10.97
04/27/2026 11:57 195 10.97
04/27/2026 11:57 5 10.97
04/27/2026 11:57 10 10.9791
04/27/2026 11:57 41 10.9804
04/27/2026 11:57 10 10.983
04/27/2026 11:57 345 10.9705
04/27/2026 11:57 2 10.97
04/27/2026 11:57 200 10.97
04/27/2026 11:57 4 10.97
04/27/2026 11:57 10 10.97
04/27/2026 11:57 1 10.9803
04/27/2026 11:57 1 10.9803
04/27/2026 11:57 200 10.9832
04/27/2026 11:56 100 10.9832
04/27/2026 11:56 14 10.974
04/27/2026 11:56 6 10.981