Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ADMA Biologics Inc Stock Price (Quote) NASDAQ:ADMA
$1.40 ( 7.69% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.17 | $1.49 | Friday, 14th Jan 2022 ADMA stock ended at $1.40. This is 7.69% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 9.15% from a day low at $1.28 to a day high of $1.40. |
| 90 days | $1.01 | $1.68 | |
| 52 weeks | $1.01 | $3.11 |
Historical ADMA Biologics Inc prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $1.29 | $1.40 | $1.28 | $1.40 | 2 201 704 |
| 2022-01-13 | $1.26 | $1.32 | $1.26 | $1.30 | 695 939 |
| 2022-01-12 | $1.35 | $1.36 | $1.28 | $1.28 | 703 365 |
| 2022-01-11 | $1.34 | $1.40 | $1.34 | $1.35 | 598 143 |
| 2022-01-10 | $1.31 | $1.36 | $1.28 | $1.34 | 946 501 |
| 2022-01-07 | $1.29 | $1.35 | $1.29 | $1.33 | 831 853 |
| 2022-01-06 | $1.29 | $1.34 | $1.28 | $1.31 | 793 000 |
| 2022-01-05 | $1.45 | $1.45 | $1.29 | $1.31 | 1 756 144 |
| 2022-01-04 | $1.47 | $1.49 | $1.42 | $1.43 | 1 754 811 |
| 2022-01-03 | $1.40 | $1.47 | $1.36 | $1.47 | 1 616 897 |
| 2021-12-31 | $1.32 | $1.42 | $1.31 | $1.41 | 2 551 620 |
| 2021-12-30 | $1.31 | $1.35 | $1.29 | $1.32 | 3 433 894 |
| 2021-12-29 | $1.19 | $1.32 | $1.17 | $1.30 | 3 493 386 |
| 2021-12-28 | $1.24 | $1.27 | $1.18 | $1.20 | 3 535 729 |
| 2021-12-27 | $1.27 | $1.28 | $1.24 | $1.25 | 1 189 428 |
| 2021-12-23 | $1.26 | $1.30 | $1.25 | $1.27 | 1 337 737 |
| 2021-12-22 | $1.27 | $1.32 | $1.25 | $1.29 | 1 864 445 |
| 2021-12-21 | $1.35 | $1.35 | $1.25 | $1.30 | 2 225 173 |
| 2021-12-20 | $1.25 | $1.30 | $1.22 | $1.30 | 1 341 759 |
| 2021-12-17 | $1.19 | $1.31 | $1.17 | $1.28 | 6 363 117 |
| 2021-12-16 | $1.28 | $1.31 | $1.18 | $1.20 | 2 722 781 |
| 2021-12-15 | $1.27 | $1.29 | $1.21 | $1.28 | 2 204 838 |
| 2021-12-14 | $1.30 | $1.34 | $1.25 | $1.27 | 2 123 900 |
| 2021-12-13 | $1.33 | $1.35 | $1.26 | $1.30 | 1 771 956 |
| 2021-12-10 | $1.35 | $1.39 | $1.32 | $1.33 | 1 151 750 |
| 2021-12-09 | $1.40 | $1.43 | $1.33 | $1.33 | 1 359 102 |
| 2021-12-08 | $1.32 | $1.40 | $1.32 | $1.38 | 1 484 945 |
| 2021-12-07 | $1.31 | $1.40 | $1.30 | $1.36 | 2 224 918 |
| 2021-12-06 | $1.27 | $1.31 | $1.22 | $1.28 | 1 801 292 |
| 2021-12-03 | $1.36 | $1.36 | $1.27 | $1.29 | 1 736 893 |
| 2021-12-02 | $1.34 | $1.38 | $1.32 | $1.36 | 1 290 739 |
| 2021-12-01 | $1.39 | $1.42 | $1.32 | $1.34 | 1 192 775 |
| 2021-11-30 | $1.43 | $1.45 | $1.37 | $1.38 | 1 377 785 |
| 2021-11-29 | $1.45 | $1.47 | $1.41 | $1.45 | 1 869 259 |
| 2021-11-26 | $1.44 | $1.46 | $1.41 | $1.45 | 837 141 |
| 2021-11-24 | $1.40 | $1.51 | $1.37 | $1.50 | 1 233 976 |
| 2021-11-23 | $1.45 | $1.46 | $1.31 | $1.41 | 1 838 664 |
| 2021-11-22 | $1.53 | $1.53 | $1.44 | $1.45 | 2 047 070 |
| 2021-11-19 | $1.47 | $1.54 | $1.46 | $1.53 | 2 488 391 |
| 2021-11-18 | $1.48 | $1.53 | $1.45 | $1.46 | 3 126 834 |
| 2021-11-17 | $1.55 | $1.56 | $1.47 | $1.50 | 1 864 599 |
| 2021-11-16 | $1.51 | $1.59 | $1.48 | $1.55 | 1 968 379 |
| 2021-11-15 | $1.67 | $1.67 | $1.52 | $1.55 | 3 956 206 |
| 2021-11-12 | $1.61 | $1.68 | $1.58 | $1.66 | 4 492 026 |
| 2021-11-11 | $1.51 | $1.65 | $1.46 | $1.59 | 12 784 963 |
| 2021-11-10 | $1.42 | $1.46 | $1.37 | $1.40 | 2 444 811 |
| 2021-11-09 | $1.45 | $1.47 | $1.41 | $1.42 | 2 154 618 |
| 2021-11-08 | $1.35 | $1.41 | $1.34 | $1.38 | 1 709 138 |
| 2021-11-05 | $1.40 | $1.40 | $1.33 | $1.36 | 1 170 534 |
| 2021-11-04 | $1.48 | $1.48 | $1.37 | $1.41 | 1 715 889 |
ADMA Biologics, Inc., a late stage biopharmaceutical company, develops, manufactures, and intends to market specialty plasma-based biologics for the treatment and prevention of infectious diseases. Its lead product candidate is RI-002, a plasma-derived, polyclonal immune globulin intravenous that is in Phase III clinical study for the treatment of primary immune deficiency disease. The company also operatesADMA BioCenters Georgia, Inc, which is a... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
