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 |
| Sep 18, 2023 | $3.74 | $3.84 | $3.62 | $3.64 | 1 885 781 |
| Sep 15, 2023 | $3.78 | $3.80 | $3.70 | $3.73 | 3 400 656 |
| Sep 14, 2023 | $3.82 | $3.89 | $3.77 | $3.78 | 862 034 |
| Sep 13, 2023 | $3.83 | $3.92 | $3.78 | $3.79 | 1 481 216 |
| Sep 12, 2023 | $3.82 | $3.86 | $3.78 | $3.82 | 1 312 357 |
| Sep 11, 2023 | $3.87 | $3.92 | $3.81 | $3.82 | 1 036 565 |
| Sep 08, 2023 | $3.86 | $3.91 | $3.81 | $3.84 | 1 503 050 |
| Sep 07, 2023 | $4.01 | $4.02 | $3.85 | $3.86 | 1 934 596 |
| Sep 06, 2023 | $3.94 | $4.01 | $3.93 | $4.00 | 1 496 877 |
| Sep 05, 2023 | $3.90 | $3.94 | $3.82 | $3.91 | 2 162 060 |
| Sep 01, 2023 | $3.85 | $3.90 | $3.80 | $3.89 | 1 721 429 |
| Aug 31, 2023 | $3.79 | $4.02 | $3.76 | $3.85 | 3 745 353 |
| Aug 30, 2023 | $3.74 | $3.76 | $3.59 | $3.66 | 3 937 571 |
| Aug 29, 2023 | $3.80 | $3.86 | $3.75 | $3.78 | 1 700 043 |
| Aug 28, 2023 | $3.94 | $3.97 | $3.78 | $3.79 | 1 657 743 |
| Aug 25, 2023 | $3.95 | $4.01 | $3.91 | $3.95 | 1 473 948 |
| Aug 24, 2023 | $3.97 | $3.97 | $3.81 | $3.87 | 3 182 429 |
| Aug 23, 2023 | $3.90 | $4.02 | $3.89 | $4.00 | 2 382 777 |
| Aug 22, 2023 | $4.06 | $4.06 | $3.81 | $3.87 | 4 991 400 |
| Aug 21, 2023 | $4.08 | $4.09 | $3.87 | $4.04 | 3 129 589 |
| Aug 18, 2023 | $4.23 | $4.31 | $4.09 | $4.10 | 2 426 609 |
| Aug 17, 2023 | $4.43 | $4.46 | $4.28 | $4.29 | 2 204 343 |
| Aug 16, 2023 | $4.54 | $4.56 | $4.36 | $4.44 | 2 515 476 |
| Aug 15, 2023 | $4.59 | $4.65 | $4.50 | $4.54 | 4 950 677 |
| Aug 14, 2023 | $4.51 | $4.64 | $4.41 | $4.61 | 3 660 343 |
