NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.46
-0.0800 (-1.22%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Wednesday, 24th Apr 2024 ADMA stock ended at $6.46. This is 1.22% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.02% from a day low at $6.42 to a day high of $6.55. |
| 90 days | $5.02 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 24, 2021 | $2.08 | $2.09 | $1.95 | $1.98 | 2 927 018 |
| Mar 23, 2021 | $2.10 | $2.15 | $2.03 | $2.05 | 2 183 768 |
| Mar 22, 2021 | $2.15 | $2.15 | $2.07 | $2.08 | 1 989 323 |
| Mar 19, 2021 | $2.05 | $2.15 | $2.03 | $2.12 | 2 218 729 |
| Mar 18, 2021 | $2.02 | $2.17 | $1.99 | $2.07 | 5 195 838 |
| Mar 17, 2021 | $2.08 | $2.09 | $2.00 | $2.08 | 2 967 558 |
| Mar 16, 2021 | $2.15 | $2.21 | $2.06 | $2.11 | 3 450 094 |
| Mar 15, 2021 | $2.15 | $2.17 | $2.10 | $2.15 | 2 409 372 |
| Mar 12, 2021 | $2.15 | $2.16 | $2.00 | $2.12 | 3 409 388 |
| Mar 11, 2021 | $2.15 | $2.21 | $2.13 | $2.16 | 1 872 208 |
| Mar 10, 2021 | $2.16 | $2.21 | $2.10 | $2.12 | 2 213 009 |
| Mar 09, 2021 | $2.07 | $2.16 | $2.06 | $2.14 | 2 076 483 |
| Mar 08, 2021 | $2.10 | $2.16 | $2.02 | $2.04 | 2 076 265 |
| Mar 05, 2021 | $2.22 | $2.24 | $1.96 | $2.09 | 3 974 877 |
| Mar 04, 2021 | $2.32 | $2.34 | $2.12 | $2.23 | 3 429 058 |
| Mar 03, 2021 | $2.44 | $2.44 | $2.28 | $2.35 | 3 451 870 |
| Mar 02, 2021 | $2.41 | $2.44 | $2.36 | $2.37 | 1 698 858 |
| Mar 01, 2021 | $2.36 | $2.46 | $2.32 | $2.42 | 2 807 835 |
| Feb 26, 2021 | $2.38 | $2.41 | $2.26 | $2.31 | 2 284 533 |
| Feb 25, 2021 | $2.50 | $2.50 | $2.30 | $2.35 | 3 231 735 |
| Feb 24, 2021 | $2.48 | $2.55 | $2.43 | $2.48 | 2 086 057 |
| Feb 23, 2021 | $2.47 | $2.50 | $2.22 | $2.47 | 3 975 537 |
| Feb 22, 2021 | $2.59 | $2.62 | $2.55 | $2.56 | 2 373 602 |
| Feb 19, 2021 | $2.69 | $2.72 | $2.58 | $2.60 | 3 467 295 |
| Feb 18, 2021 | $2.67 | $2.69 | $2.49 | $2.64 | 4 157 001 |
