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 |
| Apr 26, 2024 | $6.47 | $6.60 | $6.40 | $6.55 | 1 536 662 |
| Apr 25, 2024 | $6.41 | $6.49 | $6.26 | $6.44 | 1 445 936 |
| Apr 24, 2024 | $6.54 | $6.55 | $6.42 | $6.46 | 1 663 464 |
| Apr 23, 2024 | $6.23 | $6.63 | $6.23 | $6.54 | 2 728 605 |
| Apr 22, 2024 | $6.29 | $6.48 | $6.19 | $6.20 | 2 249 522 |
| Apr 19, 2024 | $6.20 | $6.29 | $6.10 | $6.27 | 3 183 186 |
| Apr 18, 2024 | $6.03 | $6.21 | $6.01 | $6.20 | 2 981 154 |
| Apr 17, 2024 | $6.18 | $6.19 | $5.97 | $6.04 | 1 623 865 |
| Apr 16, 2024 | $5.92 | $6.25 | $5.91 | $6.16 | 1 716 203 |
| Apr 15, 2024 | $6.03 | $6.21 | $5.94 | $5.98 | 1 792 006 |
| Apr 12, 2024 | $6.23 | $6.23 | $5.98 | $6.02 | 1 431 008 |
| Apr 11, 2024 | $6.07 | $6.23 | $6.05 | $6.22 | 1 420 577 |
| Apr 10, 2024 | $6.04 | $6.09 | $5.90 | $6.04 | 2 535 740 |
| Apr 09, 2024 | $6.21 | $6.26 | $6.05 | $6.11 | 2 205 281 |
| Apr 08, 2024 | $6.38 | $6.39 | $6.16 | $6.22 | 1 876 854 |
| Apr 05, 2024 | $6.28 | $6.49 | $6.20 | $6.39 | 2 340 167 |
| Apr 04, 2024 | $6.40 | $6.45 | $6.27 | $6.28 | 1 707 188 |
| Apr 03, 2024 | $6.44 | $6.45 | $6.29 | $6.35 | 1 853 899 |
| Apr 02, 2024 | $6.50 | $6.51 | $6.37 | $6.44 | 2 401 602 |
| Apr 01, 2024 | $6.61 | $6.66 | $6.47 | $6.54 | 1 897 731 |
| Mar 28, 2024 | $6.75 | $6.75 | $6.51 | $6.60 | 4 505 891 |
| Mar 27, 2024 | $6.57 | $6.75 | $6.50 | $6.74 | 2 836 259 |
| Mar 26, 2024 | $6.49 | $6.62 | $6.48 | $6.50 | 2 234 773 |
| Mar 25, 2024 | $6.31 | $6.51 | $6.29 | $6.39 | 2 172 595 |
| Mar 22, 2024 | $6.26 | $6.47 | $6.24 | $6.29 | 2 860 300 |
