Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ADMA Biologics Inc Stock Price (Quote) NASDAQ:ADMA
$1.10 ( -0.90% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.07 | $1.30 | Friday, 15th Oct 2021 ADMA stock ended at $1.10. This is 0.9% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 2.73% from a day low at $1.10 to a day high of $1.13. |
| 90 days | $1.07 | $1.71 | |
| 52 weeks | $1.07 | $3.11 |
Historical ADMA Biologics Inc prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $1.11 | $1.13 | $1.10 | $1.10 | 1 333 098 |
| 2021-10-14 | $1.17 | $1.17 | $1.10 | $1.11 | 1 541 628 |
| 2021-10-13 | $1.12 | $1.15 | $1.11 | $1.14 | 680 686 |
| 2021-10-12 | $1.09 | $1.12 | $1.07 | $1.12 | 640 175 |
| 2021-10-11 | $1.11 | $1.13 | $1.07 | $1.09 | 1 240 602 |
| 2021-10-08 | $1.13 | $1.15 | $1.11 | $1.12 | 1 361 244 |
| 2021-10-07 | $1.14 | $1.16 | $1.13 | $1.14 | 1 415 697 |
| 2021-10-06 | $1.12 | $1.15 | $1.12 | $1.12 | 718 468 |
| 2021-10-05 | $1.17 | $1.17 | $1.14 | $1.14 | 706 421 |
| 2021-10-04 | $1.16 | $1.17 | $1.15 | $1.15 | 620 069 |
| 2021-10-01 | $1.14 | $1.21 | $1.12 | $1.19 | 1 687 799 |
| 2021-09-30 | $1.15 | $1.15 | $1.11 | $1.13 | 1 862 262 |
| 2021-09-29 | $1.20 | $1.22 | $1.13 | $1.13 | 2 846 399 |
| 2021-09-28 | $1.23 | $1.24 | $1.20 | $1.22 | 1 153 400 |
| 2021-09-27 | $1.25 | $1.27 | $1.22 | $1.23 | 1 644 459 |
| 2021-09-24 | $1.26 | $1.28 | $1.24 | $1.25 | 1 230 000 |
| 2021-09-23 | $1.26 | $1.29 | $1.23 | $1.28 | 2 139 798 |
| 2021-09-22 | $1.25 | $1.26 | $1.23 | $1.24 | 954 008 |
| 2021-09-21 | $1.27 | $1.28 | $1.23 | $1.25 | 1 106 861 |
| 2021-09-20 | $1.23 | $1.30 | $1.22 | $1.25 | 2 503 828 |
| 2021-09-17 | $1.20 | $1.29 | $1.19 | $1.29 | 2 508 739 |
| 2021-09-16 | $1.18 | $1.20 | $1.17 | $1.20 | 928 289 |
| 2021-09-15 | $1.19 | $1.21 | $1.17 | $1.20 | 2 137 274 |
| 2021-09-14 | $1.18 | $1.21 | $1.15 | $1.18 | 2 552 050 |
| 2021-09-13 | $1.17 | $1.20 | $1.16 | $1.18 | 1 609 042 |
| 2021-09-10 | $1.20 | $1.20 | $1.17 | $1.19 | 2 037 897 |
| 2021-09-09 | $1.20 | $1.23 | $1.16 | $1.19 | 7 933 130 |
| 2021-09-08 | $1.40 | $1.41 | $1.17 | $1.18 | 50 767 737 |
| 2021-09-07 | $1.25 | $1.30 | $1.23 | $1.27 | 2 037 295 |
| 2021-09-03 | $1.33 | $1.34 | $1.33 | $1.33 | 445 739 |
| 2021-09-02 | $1.34 | $1.36 | $1.32 | $1.35 | 806 969 |
| 2021-09-01 | $1.33 | $1.36 | $1.32 | $1.33 | 702 928 |
| 2021-08-31 | $1.32 | $1.37 | $1.32 | $1.34 | 711 487 |
| 2021-08-30 | $1.38 | $1.39 | $1.32 | $1.33 | 685 555 |
| 2021-08-27 | $1.37 | $1.41 | $1.36 | $1.38 | 709 541 |
| 2021-08-26 | $1.38 | $1.42 | $1.36 | $1.38 | 625 230 |
| 2021-08-25 | $1.36 | $1.42 | $1.33 | $1.39 | 1 034 490 |
| 2021-08-24 | $1.30 | $1.36 | $1.29 | $1.36 | 1 686 561 |
| 2021-08-23 | $1.22 | $1.35 | $1.22 | $1.29 | 2 583 932 |
| 2021-08-20 | $1.23 | $1.24 | $1.15 | $1.22 | 3 234 022 |
| 2021-08-19 | $1.28 | $1.29 | $1.21 | $1.23 | 2 131 510 |
| 2021-08-18 | $1.34 | $1.34 | $1.25 | $1.28 | 4 110 113 |
| 2021-08-17 | $1.41 | $1.41 | $1.32 | $1.33 | 6 061 764 |
| 2021-08-16 | $1.67 | $1.71 | $1.43 | $1.44 | 31 028 214 |
| 2021-08-13 | $1.51 | $1.53 | $1.46 | $1.49 | 1 111 395 |
| 2021-08-12 | $1.55 | $1.56 | $1.49 | $1.51 | 1 485 979 |
| 2021-08-11 | $1.53 | $1.55 | $1.51 | $1.53 | 742 537 |
| 2021-08-10 | $1.56 | $1.56 | $1.48 | $1.54 | 1 357 701 |
| 2021-08-09 | $1.60 | $1.61 | $1.54 | $1.55 | 713 288 |
| 2021-08-06 | $1.56 | $1.58 | $1.52 | $1.58 | 645 176 |
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 95.000+ 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.
