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 |
| 2023-10-18 | $3.40 | $3.41 | $3.31 | $3.32 | 1 715 059 |
| 2023-10-17 | $3.36 | $3.52 | $3.36 | $3.44 | 1 676 112 |
| 2023-10-16 | $3.22 | $3.42 | $3.21 | $3.38 | 1 598 396 |
| 2023-10-13 | $3.19 | $3.24 | $3.15 | $3.21 | 1 013 014 |
| 2023-10-12 | $3.32 | $3.37 | $3.17 | $3.19 | 1 753 468 |
| 2023-10-11 | $3.33 | $3.42 | $3.30 | $3.33 | 1 106 512 |
| 2023-10-10 | $3.32 | $3.39 | $3.30 | $3.33 | 1 521 131 |
| 2023-10-09 | $3.32 | $3.36 | $3.22 | $3.34 | 1 085 553 |
| 2023-10-06 | $3.34 | $3.42 | $3.28 | $3.35 | 1 819 454 |
| 2023-10-05 | $3.37 | $3.46 | $3.28 | $3.43 | 3 712 170 |
| 2023-10-04 | $3.31 | $3.38 | $3.20 | $3.36 | 5 727 313 |
| 2023-10-03 | $3.54 | $3.54 | $3.32 | $3.33 | 2 035 447 |
| 2023-10-02 | $3.57 | $3.60 | $3.51 | $3.53 | 1 343 011 |
| 2023-09-29 | $3.56 | $3.63 | $3.54 | $3.58 | 1 768 857 |
| 2023-09-28 | $3.57 | $3.61 | $3.50 | $3.54 | 1 056 267 |
| 2023-09-27 | $3.56 | $3.62 | $3.52 | $3.59 | 1 146 077 |
| 2023-09-26 | $3.51 | $3.61 | $3.51 | $3.55 | 1 015 529 |
| 2023-09-25 | $3.50 | $3.51 | $3.44 | $3.49 | 840 590 |
| 2023-09-22 | $3.55 | $3.59 | $3.50 | $3.51 | 1 047 090 |
| 2023-09-20 | $3.66 | $3.68 | $3.54 | $3.55 | 1 584 942 |
| 2023-09-19 | $3.66 | $3.70 | $3.60 | $3.65 | 1 852 630 |
| 2023-09-18 | $3.74 | $3.84 | $3.62 | $3.64 | 1 885 781 |
| 2023-09-15 | $3.78 | $3.80 | $3.70 | $3.73 | 3 400 656 |
| 2023-09-14 | $3.82 | $3.89 | $3.77 | $3.78 | 862 034 |
| 2023-09-13 | $3.83 | $3.92 | $3.78 | $3.79 | 1 481 216 |
