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 |
| Jan 08, 2024 | $4.70 | $4.84 | $4.61 | $4.81 | 5 711 388 |
| Jan 05, 2024 | $4.47 | $4.48 | $4.40 | $4.40 | 1 406 656 |
| Jan 04, 2024 | $4.48 | $4.56 | $4.39 | $4.53 | 1 436 763 |
| Jan 03, 2024 | $4.54 | $4.54 | $4.37 | $4.42 | 1 642 177 |
| Jan 02, 2024 | $4.50 | $4.69 | $4.45 | $4.55 | 2 582 352 |
| Dec 29, 2023 | $4.54 | $4.61 | $4.52 | $4.52 | 1 721 049 |
| Dec 28, 2023 | $4.47 | $4.58 | $4.45 | $4.52 | 4 166 056 |
| Dec 27, 2023 | $4.36 | $4.49 | $4.36 | $4.49 | 1 701 408 |
| Dec 26, 2023 | $4.28 | $4.42 | $4.28 | $4.36 | 1 158 753 |
| Dec 22, 2023 | $4.16 | $4.28 | $4.16 | $4.24 | 1 638 535 |
| Dec 21, 2023 | $4.14 | $4.21 | $4.07 | $4.13 | 1 071 818 |
| Dec 20, 2023 | $4.24 | $4.24 | $4.06 | $4.09 | 1 494 976 |
| Dec 19, 2023 | $4.19 | $4.35 | $4.15 | $4.22 | 1 777 088 |
| Dec 18, 2023 | $4.19 | $4.23 | $4.09 | $4.14 | 1 306 883 |
| Dec 15, 2023 | $4.14 | $4.24 | $4.04 | $4.20 | 3 790 072 |
| Dec 14, 2023 | $4.10 | $4.10 | $3.95 | $4.04 | 2 156 124 |
| Dec 13, 2023 | $3.74 | $4.01 | $3.74 | $4.01 | 2 631 447 |
| Dec 12, 2023 | $3.70 | $3.74 | $3.60 | $3.74 | 2 293 178 |
| Dec 11, 2023 | $3.71 | $3.71 | $3.61 | $3.70 | 1 551 275 |
| Dec 08, 2023 | $3.75 | $3.77 | $3.70 | $3.71 | 1 099 093 |
| Dec 07, 2023 | $3.86 | $3.86 | $3.75 | $3.77 | 892 929 |
| Dec 06, 2023 | $3.93 | $3.93 | $3.81 | $3.82 | 939 097 |
| Dec 05, 2023 | $3.84 | $3.92 | $3.81 | $3.90 | 1 322 822 |
| Dec 04, 2023 | $3.81 | $3.90 | $3.78 | $3.88 | 1 005 039 |
| Dec 01, 2023 | $3.70 | $3.83 | $3.64 | $3.81 | 1 717 212 |
