NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.55
+0.110 (+1.71%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Friday, 26th Apr 2024 ADMA stock ended at $6.55. This is 1.71% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.12% from a day low at $6.40 to a day high of $6.60. |
| 90 days | $5.02 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 11, 2023 | $4.35 | $4.49 | $4.31 | $4.48 | 2 862 307 |
| Aug 10, 2023 | $4.20 | $4.64 | $4.09 | $4.31 | 10 446 366 |
| Aug 09, 2023 | $4.15 | $4.17 | $4.00 | $4.06 | 1 607 501 |
| Aug 08, 2023 | $4.12 | $4.16 | $4.06 | $4.14 | 1 540 412 |
| Aug 07, 2023 | $4.04 | $4.15 | $3.99 | $4.14 | 1 601 681 |
| Aug 04, 2023 | $4.14 | $4.16 | $4.04 | $4.05 | 1 129 478 |
| Aug 03, 2023 | $4.02 | $4.15 | $4.01 | $4.14 | 1 222 723 |
| Aug 02, 2023 | $4.10 | $4.11 | $3.99 | $4.05 | 1 241 392 |
| Aug 01, 2023 | $4.13 | $4.16 | $4.07 | $4.15 | 1 169 826 |
| Jul 31, 2023 | $4.05 | $4.18 | $4.01 | $4.15 | 2 172 951 |
| Jul 28, 2023 | $3.92 | $4.13 | $3.90 | $4.03 | 2 345 133 |
| Jul 27, 2023 | $3.93 | $3.94 | $3.86 | $3.90 | 1 360 980 |
| Jul 26, 2023 | $3.78 | $3.91 | $3.75 | $3.89 | 2 362 723 |
| Jul 25, 2023 | $3.73 | $3.78 | $3.69 | $3.71 | 835 651 |
| Jul 24, 2023 | $3.83 | $3.83 | $3.70 | $3.73 | 1 489 207 |
| Jul 21, 2023 | $3.79 | $3.82 | $3.77 | $3.82 | 1 319 386 |
| Jul 20, 2023 | $3.75 | $3.79 | $3.72 | $3.76 | 1 304 065 |
| Jul 19, 2023 | $3.63 | $3.92 | $3.63 | $3.74 | 2 528 075 |
| Jul 18, 2023 | $3.57 | $3.62 | $3.53 | $3.57 | 1 229 046 |
| Jul 17, 2023 | $3.56 | $3.64 | $3.56 | $3.59 | 1 304 777 |
| Jul 14, 2023 | $3.48 | $3.63 | $3.46 | $3.57 | 1 350 969 |
| Jul 13, 2023 | $3.50 | $3.53 | $3.43 | $3.49 | 2 286 119 |
| Jul 12, 2023 | $3.59 | $3.59 | $3.45 | $3.47 | 2 001 517 |
