NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.60
-0.140 (-2.08%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.08 | $6.75 | Thursday, 28th Mar 2024 ADMA stock ended at $6.60. This is 2.08% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.69% from a day low at $6.51 to a day high of $6.75. |
90 days | $4.37 | $6.75 | |
52 weeks | $3.06 | $6.75 |
Historical ADMA Biologics Inc prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $6.75 | $6.75 | $6.51 | $6.60 | 4 505 891 |
2024-03-27 | $6.57 | $6.75 | $6.50 | $6.74 | 2 836 259 |
2024-03-26 | $6.49 | $6.62 | $6.48 | $6.50 | 2 234 773 |
2024-03-25 | $6.31 | $6.51 | $6.29 | $6.39 | 2 172 595 |
2024-03-22 | $6.26 | $6.47 | $6.24 | $6.29 | 2 860 300 |
2024-03-21 | $6.29 | $6.43 | $6.15 | $6.19 | 2 647 704 |
2024-03-20 | $6.15 | $6.33 | $6.09 | $6.32 | 1 813 733 |
2024-03-19 | $5.94 | $6.19 | $5.89 | $6.19 | 2 469 359 |
2024-03-18 | $6.03 | $6.05 | $5.93 | $5.94 | 2 297 298 |
2024-03-15 | $5.98 | $6.07 | $5.89 | $5.99 | 3 589 760 |
2024-03-14 | $6.20 | $6.25 | $6.01 | $6.02 | 2 999 998 |
2024-03-13 | $6.23 | $6.27 | $6.13 | $6.26 | 2 487 696 |
2024-03-12 | $6.19 | $6.36 | $6.12 | $6.22 | 2 496 247 |
2024-03-11 | $6.34 | $6.34 | $6.10 | $6.18 | 3 027 996 |
2024-03-08 | $6.21 | $6.42 | $6.21 | $6.34 | 3 070 526 |
2024-03-07 | $6.18 | $6.41 | $6.10 | $6.16 | 6 803 710 |
2024-03-06 | $5.84 | $6.19 | $5.71 | $6.12 | 7 270 153 |
2024-03-05 | $5.70 | $5.82 | $5.69 | $5.80 | 2 031 716 |
2024-03-04 | $5.59 | $5.81 | $5.52 | $5.72 | 2 557 700 |
2024-03-01 | $5.38 | $5.57 | $5.32 | $5.52 | 3 111 223 |
2024-02-29 | $5.38 | $5.72 | $5.08 | $5.36 | 6 210 817 |
2024-02-28 | $5.53 | $5.53 | $5.36 | $5.38 | 3 050 789 |
2024-02-27 | $5.44 | $5.58 | $5.42 | $5.52 | 2 670 110 |
2024-02-26 | $5.25 | $5.44 | $5.21 | $5.40 | 1 901 867 |
2024-02-23 | $5.26 | $5.28 | $5.17 | $5.26 | 1 236 658 |