NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.54
+0.340 (+5.48%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Tuesday, 23rd Apr 2024 ADMA stock ended at $6.54. This is 5.48% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 6.42% from a day low at $6.23 to a day high of $6.63. |
| 90 days | $5.02 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2021 | $1.23 | $1.30 | $1.22 | $1.25 | 2 503 828 |
| Sep 17, 2021 | $1.20 | $1.29 | $1.19 | $1.29 | 2 508 739 |
| Sep 16, 2021 | $1.18 | $1.20 | $1.17 | $1.20 | 928 289 |
| Sep 15, 2021 | $1.19 | $1.21 | $1.17 | $1.20 | 2 137 274 |
| Sep 14, 2021 | $1.18 | $1.21 | $1.15 | $1.18 | 2 552 050 |
| Sep 13, 2021 | $1.17 | $1.20 | $1.16 | $1.18 | 1 609 042 |
| Sep 10, 2021 | $1.20 | $1.20 | $1.17 | $1.19 | 2 037 897 |
| Sep 09, 2021 | $1.20 | $1.23 | $1.16 | $1.19 | 7 933 130 |
| Sep 08, 2021 | $1.40 | $1.41 | $1.17 | $1.18 | 50 767 737 |
| Sep 07, 2021 | $1.25 | $1.30 | $1.23 | $1.27 | 2 037 295 |
| Sep 03, 2021 | $1.33 | $1.34 | $1.33 | $1.33 | 445 739 |
| Sep 02, 2021 | $1.34 | $1.36 | $1.32 | $1.35 | 806 969 |
| Sep 01, 2021 | $1.33 | $1.36 | $1.32 | $1.33 | 702 928 |
| Aug 31, 2021 | $1.32 | $1.37 | $1.32 | $1.34 | 711 487 |
| Aug 30, 2021 | $1.38 | $1.39 | $1.32 | $1.33 | 685 555 |
| Aug 27, 2021 | $1.37 | $1.41 | $1.36 | $1.38 | 709 541 |
| Aug 26, 2021 | $1.38 | $1.42 | $1.36 | $1.38 | 625 230 |
| Aug 25, 2021 | $1.36 | $1.42 | $1.33 | $1.39 | 1 034 490 |
| Aug 24, 2021 | $1.30 | $1.36 | $1.29 | $1.36 | 1 686 561 |
| Aug 23, 2021 | $1.22 | $1.35 | $1.22 | $1.29 | 2 583 932 |
| Aug 20, 2021 | $1.23 | $1.24 | $1.15 | $1.22 | 3 234 022 |
| Aug 19, 2021 | $1.28 | $1.29 | $1.21 | $1.23 | 2 131 510 |
| Aug 18, 2021 | $1.34 | $1.34 | $1.25 | $1.28 | 4 110 113 |
| Aug 17, 2021 | $1.41 | $1.41 | $1.32 | $1.33 | 6 061 764 |
| Aug 16, 2021 | $1.67 | $1.71 | $1.43 | $1.44 | 31 028 214 |
