NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.81
+0.0700 (+1.04%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.81 | Friday, 3rd May 2024 ADMA stock ended at $6.81. This is 1.04% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.41% from a day low at $6.65 to a day high of $6.81. |
| 90 days | $5.02 | $6.81 | |
| 52 weeks | $3.06 | $6.81 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2022 | $1.39 | $1.40 | $1.35 | $1.37 | 1 360 100 |
| Jan 14, 2022 | $1.29 | $1.40 | $1.28 | $1.40 | 2 201 700 |
| Jan 13, 2022 | $1.26 | $1.32 | $1.26 | $1.30 | 695 800 |
| Jan 12, 2022 | $1.35 | $1.36 | $1.28 | $1.28 | 703 400 |
| Jan 11, 2022 | $1.34 | $1.40 | $1.34 | $1.35 | 598 200 |
| Jan 10, 2022 | $1.31 | $1.36 | $1.28 | $1.34 | 946 500 |
| Jan 07, 2022 | $1.29 | $1.35 | $1.29 | $1.33 | 831 800 |
| Jan 06, 2022 | $1.29 | $1.34 | $1.28 | $1.31 | 793 000 |
| Jan 05, 2022 | $1.45 | $1.45 | $1.29 | $1.31 | 1 756 144 |
| Jan 04, 2022 | $1.47 | $1.49 | $1.42 | $1.43 | 1 754 811 |
| Jan 03, 2022 | $1.40 | $1.47 | $1.36 | $1.47 | 1 616 897 |
| Dec 31, 2021 | $1.32 | $1.42 | $1.31 | $1.41 | 2 551 620 |
| Dec 30, 2021 | $1.31 | $1.35 | $1.29 | $1.32 | 3 433 894 |
| Dec 29, 2021 | $1.19 | $1.32 | $1.17 | $1.30 | 3 493 386 |
| Dec 28, 2021 | $1.24 | $1.27 | $1.18 | $1.20 | 3 535 729 |
| Dec 27, 2021 | $1.27 | $1.28 | $1.24 | $1.25 | 1 189 428 |
| Dec 23, 2021 | $1.26 | $1.30 | $1.25 | $1.27 | 1 337 737 |
| Dec 22, 2021 | $1.27 | $1.32 | $1.25 | $1.29 | 1 864 445 |
| Dec 21, 2021 | $1.35 | $1.35 | $1.25 | $1.30 | 2 225 173 |
| Dec 20, 2021 | $1.25 | $1.30 | $1.22 | $1.30 | 1 341 759 |
| Dec 17, 2021 | $1.19 | $1.31 | $1.17 | $1.28 | 6 363 117 |
| Dec 16, 2021 | $1.28 | $1.31 | $1.18 | $1.20 | 2 722 781 |
| Dec 15, 2021 | $1.27 | $1.29 | $1.21 | $1.28 | 2 204 838 |
| Dec 14, 2021 | $1.30 | $1.34 | $1.25 | $1.27 | 2 123 900 |
| Dec 13, 2021 | $1.33 | $1.35 | $1.26 | $1.30 | 1 771 956 |
