NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.91
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ADMA stock ended at $6.91. During the day the stock fluctuated 1.60% from a day low at $6.86 to a day high of $6.97. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2021 | $1.57 | $1.62 | $1.56 | $1.61 | 1 167 097 |
| Jul 22, 2021 | $1.59 | $1.63 | $1.54 | $1.58 | 975 129 |
| Jul 21, 2021 | $1.55 | $1.61 | $1.53 | $1.59 | 1 832 038 |
| Jul 20, 2021 | $1.59 | $1.59 | $1.53 | $1.58 | 1 527 912 |
| Jul 19, 2021 | $1.52 | $1.56 | $1.50 | $1.55 | 1 786 853 |
| Jul 16, 2021 | $1.47 | $1.55 | $1.46 | $1.53 | 1 799 437 |
| Jul 15, 2021 | $1.42 | $1.49 | $1.42 | $1.48 | 1 744 168 |
| Jul 14, 2021 | $1.46 | $1.51 | $1.43 | $1.45 | 2 850 878 |
| Jul 13, 2021 | $1.43 | $1.46 | $1.40 | $1.45 | 1 666 720 |
| Jul 12, 2021 | $1.50 | $1.52 | $1.43 | $1.44 | 1 335 882 |
| Jul 09, 2021 | $1.45 | $1.50 | $1.43 | $1.50 | 1 270 869 |
| Jul 08, 2021 | $1.45 | $1.46 | $1.38 | $1.43 | 1 880 151 |
| Jul 07, 2021 | $1.50 | $1.52 | $1.46 | $1.48 | 3 067 907 |
| Jul 06, 2021 | $1.57 | $1.57 | $1.50 | $1.51 | 2 496 626 |
| Jul 02, 2021 | $1.59 | $1.61 | $1.52 | $1.55 | 2 584 240 |
| Jul 01, 2021 | $1.61 | $1.61 | $1.57 | $1.59 | 1 700 398 |
| Jun 30, 2021 | $1.63 | $1.63 | $1.58 | $1.60 | 1 960 795 |
| Jun 29, 2021 | $1.68 | $1.68 | $1.60 | $1.62 | 2 464 933 |
| Jun 28, 2021 | $1.74 | $1.75 | $1.66 | $1.67 | 1 455 067 |
| Jun 25, 2021 | $1.66 | $1.75 | $1.66 | $1.72 | 13 420 329 |
| Jun 24, 2021 | $1.67 | $1.69 | $1.65 | $1.65 | 1 446 061 |
| Jun 23, 2021 | $1.66 | $1.68 | $1.64 | $1.66 | 1 395 502 |
| Jun 22, 2021 | $1.69 | $1.69 | $1.62 | $1.65 | 1 878 971 |
| Jun 21, 2021 | $1.72 | $1.73 | $1.64 | $1.67 | 2 760 190 |
| Jun 18, 2021 | $1.77 | $1.79 | $1.71 | $1.72 | 2 786 843 |
