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 |
| Dec 10, 2021 | $1.35 | $1.39 | $1.32 | $1.33 | 1 151 750 |
| Dec 09, 2021 | $1.40 | $1.43 | $1.33 | $1.33 | 1 359 102 |
| Dec 08, 2021 | $1.32 | $1.40 | $1.32 | $1.38 | 1 484 945 |
| Dec 07, 2021 | $1.31 | $1.40 | $1.30 | $1.36 | 2 224 918 |
| Dec 06, 2021 | $1.27 | $1.31 | $1.22 | $1.28 | 1 801 292 |
| Dec 03, 2021 | $1.36 | $1.36 | $1.27 | $1.29 | 1 736 893 |
| Dec 02, 2021 | $1.34 | $1.38 | $1.32 | $1.36 | 1 290 739 |
| Dec 01, 2021 | $1.39 | $1.42 | $1.32 | $1.34 | 1 192 775 |
| Nov 30, 2021 | $1.43 | $1.45 | $1.37 | $1.38 | 1 377 785 |
| Nov 29, 2021 | $1.45 | $1.47 | $1.41 | $1.45 | 1 869 259 |
| Nov 26, 2021 | $1.44 | $1.46 | $1.41 | $1.45 | 837 141 |
| Nov 24, 2021 | $1.40 | $1.51 | $1.37 | $1.50 | 1 233 976 |
| Nov 23, 2021 | $1.45 | $1.46 | $1.31 | $1.41 | 1 838 664 |
| Nov 22, 2021 | $1.53 | $1.53 | $1.44 | $1.45 | 2 047 070 |
| Nov 19, 2021 | $1.47 | $1.54 | $1.46 | $1.53 | 2 488 391 |
| Nov 18, 2021 | $1.48 | $1.53 | $1.45 | $1.46 | 3 126 834 |
| Nov 17, 2021 | $1.55 | $1.56 | $1.47 | $1.50 | 1 864 599 |
| Nov 16, 2021 | $1.51 | $1.59 | $1.48 | $1.55 | 1 968 379 |
| Nov 15, 2021 | $1.67 | $1.67 | $1.52 | $1.55 | 3 956 206 |
| Nov 12, 2021 | $1.61 | $1.68 | $1.58 | $1.66 | 4 492 026 |
| Nov 11, 2021 | $1.51 | $1.65 | $1.46 | $1.59 | 12 784 963 |
| Nov 10, 2021 | $1.42 | $1.46 | $1.37 | $1.40 | 2 444 811 |
| Nov 09, 2021 | $1.45 | $1.47 | $1.41 | $1.42 | 2 154 618 |
| Nov 08, 2021 | $1.35 | $1.41 | $1.34 | $1.38 | 1 709 138 |
| Nov 05, 2021 | $1.40 | $1.40 | $1.33 | $1.36 | 1 170 534 |
