GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

ADMA Biologics Inc Stock Price (Quote) NASDAQ:ADMA

$1.82 ( -1.62% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $1.60 $1.88 Friday, 11th Jun 2021 ADMA stock ended at $1.82. This is 1.62% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 3.31% from a day low at $1.81 to a day high of $1.87.
90 days $1.45 $2.63
52 weeks $1.45 $4.20

Historical ADMA Biologics Inc prices

Date Open High Low Close Volume
2021-06-11 $1.85 $1.87 $1.81 $1.82 1 230 236
2021-06-10 $1.84 $1.87 $1.79 $1.85 1 489 295
2021-06-09 $1.80 $1.88 $1.80 $1.84 2 204 441
2021-06-08 $1.76 $1.83 $1.75 $1.81 2 744 831
2021-06-07 $1.74 $1.80 $1.71 $1.76 3 425 925
2021-06-04 $1.74 $1.76 $1.71 $1.74 1 971 892
2021-06-03 $1.72 $1.76 $1.71 $1.73 2 290 704
2021-06-02 $1.74 $1.77 $1.70 $1.75 2 179 219
2021-06-01 $1.69 $1.77 $1.67 $1.75 3 298 965
2021-05-28 $1.75 $1.79 $1.73 $1.75 1 498 773
2021-05-27 $1.71 $1.76 $1.70 $1.74 2 521 867
2021-05-26 $1.62 $1.72 $1.61 $1.72 2 055 665
2021-05-25 $1.71 $1.72 $1.63 $1.64 2 561 597
2021-05-24 $1.76 $1.77 $1.69 $1.71 2 087 581
2021-05-21 $1.78 $1.82 $1.74 $1.76 1 518 698
2021-05-20 $1.77 $1.81 $1.72 $1.76 1 670 367
2021-05-19 $1.76 $1.77 $1.71 $1.76 1 761 876
2021-05-18 $1.74 $1.84 $1.74 $1.77 2 143 762
2021-05-17 $1.72 $1.82 $1.71 $1.73 2 883 915
2021-05-14 $1.63 $1.79 $1.61 $1.72 2 923 148
2021-05-13 $1.70 $1.74 $1.60 $1.62 4 051 414
2021-05-12 $1.72 $1.76 $1.67 $1.67 3 281 082
2021-05-11 $1.61 $1.76 $1.61 $1.73 3 190 420
2021-05-10 $1.72 $1.73 $1.63 $1.67 2 856 671
2021-05-07 $1.68 $1.83 $1.66 $1.74 5 060 016
2021-05-06 $1.76 $1.77 $1.62 $1.64 4 117 456
2021-05-05 $1.87 $1.88 $1.73 $1.75 3 604 564
2021-05-04 $1.88 $1.88 $1.78 $1.85 4 432 084
2021-05-03 $1.97 $2.00 $1.88 $1.91 4 964 279
2021-04-30 $2.01 $2.07 $1.92 $1.96 5 259 733
2021-04-29 $2.07 $2.16 $1.96 $2.05 18 246 149
2021-04-28 $2.36 $2.63 $2.06 $2.07 241 794 376
2021-04-27 $1.87 $1.95 $1.82 $1.90 1 686 380
2021-04-26 $1.92 $1.94 $1.85 $1.86 2 221 497
2021-04-23 $1.93 $1.95 $1.84 $1.90 4 203 529
2021-04-22 $1.80 $1.94 $1.77 $1.90 9 830 706
2021-04-21 $1.52 $1.81 $1.48 $1.74 7 230 019
2021-04-20 $1.63 $1.63 $1.45 $1.51 5 280 523
2021-04-19 $1.62 $1.65 $1.56 $1.64 2 375 976
2021-04-16 $1.71 $1.71 $1.64 $1.65 2 261 593
2021-04-15 $1.72 $1.78 $1.66 $1.73 2 583 684
2021-04-14 $1.72 $1.78 $1.69 $1.72 1 479 719
2021-04-13 $1.78 $1.79 $1.69 $1.71 1 337 817
2021-04-12 $1.77 $1.81 $1.67 $1.78 2 955 838
2021-04-09 $1.85 $1.85 $1.75 $1.76 1 552 268
2021-04-08 $1.83 $1.87 $1.76 $1.87 1 362 287
2021-04-07 $1.79 $1.88 $1.76 $1.79 2 144 029
2021-04-06 $1.83 $1.85 $1.77 $1.78 1 376 931
2021-04-05 $1.85 $1.86 $1.76 $1.83 1 617 512
2021-04-01 $1.79 $1.85 $1.74 $1.83 1 388 090

About ADMA Biologics Inc

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT