NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.67
+0.150 (+2.30%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Wednesday, 1st May 2024 ADMA stock ended at $6.67. This is 2.30% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.45% from a day low at $6.53 to a day high of $6.75. |
| 90 days | $5.02 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2023 | $3.43 | $3.44 | $3.27 | $3.30 | 1 893 847 |
| May 01, 2023 | $3.33 | $3.47 | $3.33 | $3.42 | 2 263 963 |
| Apr 28, 2023 | $3.30 | $3.39 | $3.26 | $3.35 | 1 416 746 |
| Apr 27, 2023 | $3.32 | $3.37 | $3.24 | $3.31 | 1 733 887 |
| Apr 26, 2023 | $3.31 | $3.34 | $3.27 | $3.30 | 1 095 965 |
| Apr 25, 2023 | $3.44 | $3.48 | $3.28 | $3.33 | 1 392 844 |
| Apr 24, 2023 | $3.56 | $3.58 | $3.41 | $3.44 | 1 260 835 |
| Apr 21, 2023 | $3.42 | $3.60 | $3.41 | $3.58 | 2 079 421 |
| Apr 20, 2023 | $3.43 | $3.47 | $3.38 | $3.44 | 1 423 558 |
| Apr 19, 2023 | $3.32 | $3.48 | $3.29 | $3.46 | 1 369 418 |
| Apr 18, 2023 | $3.36 | $3.38 | $3.29 | $3.34 | 1 215 749 |
| Apr 17, 2023 | $3.19 | $3.38 | $3.17 | $3.34 | 2 512 380 |
| Apr 14, 2023 | $3.22 | $3.22 | $3.07 | $3.18 | 1 785 723 |
| Apr 13, 2023 | $3.13 | $3.24 | $3.10 | $3.22 | 3 944 688 |
| Apr 12, 2023 | $3.33 | $3.33 | $3.09 | $3.12 | 2 418 522 |
| Apr 11, 2023 | $3.30 | $3.39 | $3.19 | $3.23 | 2 373 830 |
| Apr 10, 2023 | $3.33 | $3.34 | $3.24 | $3.30 | 2 057 013 |
| Apr 06, 2023 | $3.19 | $3.37 | $3.15 | $3.37 | 1 781 247 |
| Apr 05, 2023 | $3.22 | $3.26 | $3.14 | $3.17 | 2 218 083 |
| Apr 04, 2023 | $3.35 | $3.36 | $3.18 | $3.22 | 1 661 655 |
| Apr 03, 2023 | $3.30 | $3.38 | $3.28 | $3.32 | 1 587 819 |
| Mar 31, 2023 | $3.19 | $3.35 | $3.17 | $3.31 | 2 072 695 |
| Mar 30, 2023 | $3.29 | $3.32 | $3.13 | $3.16 | 2 971 834 |
| Mar 29, 2023 | $3.23 | $3.27 | $3.19 | $3.27 | 1 501 008 |
| Mar 28, 2023 | $3.32 | $3.38 | $3.18 | $3.21 | 1 694 780 |
