NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.74
+0.240 (+3.69%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.08 | $6.75 | Wednesday, 27th Mar 2024 ADMA stock ended at $6.74. This is 3.69% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.85% from a day low at $6.50 to a day high of $6.75. |
90 days | $4.37 | $6.75 | |
52 weeks | $3.06 | $6.75 |
Historical ADMA Biologics Inc prices
Date | Open | High | Low | Close | Volume |
2024-02-21 | $5.13 | $5.26 | $5.02 | $5.18 | 2 017 589 |
2024-02-20 | $5.23 | $5.28 | $5.11 | $5.15 | 1 658 680 |
2024-02-16 | $5.38 | $5.41 | $5.27 | $5.28 | 2 003 114 |
2024-02-15 | $5.36 | $5.40 | $5.25 | $5.40 | 2 135 098 |
2024-02-14 | $5.25 | $5.34 | $5.17 | $5.33 | 1 799 966 |
2024-02-13 | $5.34 | $5.35 | $5.14 | $5.17 | 2 723 336 |
2024-02-12 | $5.24 | $5.46 | $5.20 | $5.46 | 1 997 235 |
2024-02-09 | $5.20 | $5.25 | $5.19 | $5.24 | 1 145 322 |
2024-02-08 | $5.17 | $5.20 | $5.11 | $5.17 | 950 263 |
2024-02-07 | $5.29 | $5.31 | $5.18 | $5.18 | 1 055 713 |
2024-02-06 | $5.16 | $5.28 | $5.13 | $5.27 | 1 946 209 |
2024-02-05 | $5.18 | $5.21 | $5.10 | $5.18 | 1 298 869 |
2024-02-02 | $5.22 | $5.27 | $5.18 | $5.23 | 1 348 005 |
2024-02-01 | $5.25 | $5.32 | $5.18 | $5.30 | 1 261 202 |
2024-01-31 | $5.36 | $5.41 | $5.17 | $5.19 | 2 493 095 |
2024-01-30 | $5.30 | $5.38 | $5.27 | $5.35 | 3 306 412 |
2024-01-29 | $5.11 | $5.35 | $5.08 | $5.33 | 2 514 494 |
2024-01-26 | $5.13 | $5.20 | $5.07 | $5.09 | 1 021 533 |
2024-01-25 | $5.11 | $5.20 | $5.05 | $5.08 | 1 535 456 |
2024-01-24 | $5.34 | $5.34 | $5.03 | $5.05 | 2 112 025 |
2024-01-23 | $5.33 | $5.34 | $5.17 | $5.27 | 3 043 110 |
2024-01-22 | $5.00 | $5.30 | $5.00 | $5.29 | 4 962 970 |
2024-01-19 | $5.06 | $5.06 | $4.87 | $5.01 | 1 926 052 |
2024-01-18 | $4.95 | $5.03 | $4.88 | $5.02 | 1 778 413 |
2024-01-17 | $4.89 | $4.95 | $4.82 | $4.93 | 1 988 992 |