NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.44
-0.0200 (-0.310%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Thursday, 25th Apr 2024 ADMA stock ended at $6.44. This is 0.310% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.59% from a day low at $6.26 to a day high of $6.49. |
| 90 days | $5.02 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $6.15 | $6.33 | $6.09 | $6.32 | 1 813 733 |
| Mar 19, 2024 | $5.94 | $6.19 | $5.89 | $6.19 | 2 469 359 |
| Mar 18, 2024 | $6.03 | $6.05 | $5.93 | $5.94 | 2 297 298 |
| Mar 15, 2024 | $5.98 | $6.07 | $5.89 | $5.99 | 3 589 760 |
| Mar 14, 2024 | $6.20 | $6.25 | $6.01 | $6.02 | 2 999 998 |
| Mar 13, 2024 | $6.23 | $6.27 | $6.13 | $6.26 | 2 487 696 |
| Mar 12, 2024 | $6.19 | $6.36 | $6.12 | $6.22 | 2 496 247 |
| Mar 11, 2024 | $6.34 | $6.34 | $6.10 | $6.18 | 3 027 996 |
| Mar 08, 2024 | $6.21 | $6.42 | $6.21 | $6.34 | 3 070 526 |
| Mar 07, 2024 | $6.18 | $6.41 | $6.10 | $6.16 | 6 803 710 |
| Mar 06, 2024 | $5.84 | $6.19 | $5.71 | $6.12 | 7 270 153 |
| Mar 05, 2024 | $5.70 | $5.82 | $5.69 | $5.80 | 2 031 716 |
| Mar 04, 2024 | $5.59 | $5.81 | $5.52 | $5.72 | 2 557 700 |
| Mar 01, 2024 | $5.38 | $5.57 | $5.32 | $5.52 | 3 111 223 |
| Feb 29, 2024 | $5.38 | $5.72 | $5.08 | $5.36 | 6 210 817 |
| Feb 28, 2024 | $5.53 | $5.53 | $5.36 | $5.38 | 3 050 789 |
| Feb 27, 2024 | $5.44 | $5.58 | $5.42 | $5.52 | 2 670 110 |
| Feb 26, 2024 | $5.25 | $5.44 | $5.21 | $5.40 | 1 901 867 |
| Feb 23, 2024 | $5.26 | $5.28 | $5.17 | $5.26 | 1 236 658 |
| Feb 22, 2024 | $5.19 | $5.32 | $5.16 | $5.26 | 1 832 858 |
| Feb 21, 2024 | $5.13 | $5.26 | $5.02 | $5.18 | 2 017 589 |
| Feb 20, 2024 | $5.23 | $5.28 | $5.11 | $5.15 | 1 658 680 |
| Feb 16, 2024 | $5.38 | $5.41 | $5.27 | $5.28 | 2 003 114 |
| Feb 15, 2024 | $5.36 | $5.40 | $5.25 | $5.40 | 2 135 098 |
| Feb 14, 2024 | $5.25 | $5.34 | $5.17 | $5.33 | 1 799 966 |
