NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.20
+0.160 (+2.65%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.89 | $6.75 | Thursday, 18th Apr 2024 ADMA stock ended at $6.20. This is 2.65% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.33% from a day low at $6.01 to a day high of $6.21. |
| 90 days | $4.87 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-23 | $1.93 | $1.95 | $1.84 | $1.90 | 4 203 529 |
| 2021-04-22 | $1.80 | $1.94 | $1.77 | $1.90 | 9 830 706 |
| 2021-04-21 | $1.52 | $1.81 | $1.48 | $1.74 | 7 230 019 |
| 2021-04-20 | $1.63 | $1.63 | $1.45 | $1.51 | 5 280 523 |
| 2021-04-19 | $1.62 | $1.65 | $1.56 | $1.64 | 2 375 976 |
| 2021-04-16 | $1.71 | $1.71 | $1.64 | $1.65 | 2 261 593 |
| 2021-04-15 | $1.72 | $1.78 | $1.66 | $1.73 | 2 583 684 |
| 2021-04-14 | $1.72 | $1.78 | $1.69 | $1.72 | 1 479 719 |
| 2021-04-13 | $1.78 | $1.79 | $1.69 | $1.71 | 1 337 817 |
| 2021-04-12 | $1.77 | $1.81 | $1.67 | $1.78 | 2 955 838 |
| 2021-04-09 | $1.85 | $1.85 | $1.75 | $1.76 | 1 552 268 |
| 2021-04-08 | $1.83 | $1.87 | $1.76 | $1.87 | 1 362 287 |
| 2021-04-07 | $1.79 | $1.88 | $1.76 | $1.79 | 2 144 029 |
| 2021-04-06 | $1.83 | $1.85 | $1.77 | $1.78 | 1 376 931 |
| 2021-04-05 | $1.85 | $1.86 | $1.76 | $1.83 | 1 617 512 |
| 2021-04-01 | $1.79 | $1.85 | $1.74 | $1.83 | 1 388 090 |
| 2021-03-31 | $1.74 | $1.82 | $1.72 | $1.76 | 3 775 383 |
| 2021-03-30 | $1.66 | $1.75 | $1.57 | $1.71 | 4 170 832 |
| 2021-03-29 | $1.84 | $1.88 | $1.65 | $1.67 | 7 772 042 |
| 2021-03-26 | $1.96 | $1.97 | $1.80 | $1.81 | 6 169 128 |
| 2021-03-25 | $2.00 | $2.08 | $1.97 | $2.05 | 2 429 279 |
| 2021-03-24 | $2.08 | $2.09 | $1.95 | $1.98 | 2 927 018 |
| 2021-03-23 | $2.10 | $2.15 | $2.03 | $2.05 | 2 183 768 |
| 2021-03-22 | $2.15 | $2.15 | $2.07 | $2.08 | 1 989 323 |
| 2021-03-19 | $2.05 | $2.15 | $2.03 | $2.12 | 2 218 729 |
