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 |
| Nov 04, 2021 | $1.48 | $1.48 | $1.37 | $1.41 | 1 715 889 |
| Nov 03, 2021 | $1.40 | $1.49 | $1.38 | $1.49 | 3 017 111 |
| Nov 02, 2021 | $1.35 | $1.41 | $1.34 | $1.41 | 2 709 963 |
| Nov 01, 2021 | $1.32 | $1.37 | $1.31 | $1.35 | 1 690 004 |
| Oct 29, 2021 | $1.33 | $1.34 | $1.26 | $1.29 | 3 141 884 |
| Oct 28, 2021 | $1.37 | $1.38 | $1.33 | $1.34 | 2 006 723 |
| Oct 27, 2021 | $1.40 | $1.41 | $1.32 | $1.35 | 2 279 592 |
| Oct 26, 2021 | $1.26 | $1.40 | $1.26 | $1.35 | 8 850 435 |
| Oct 25, 2021 | $1.23 | $1.27 | $1.22 | $1.23 | 1 673 143 |
| Oct 22, 2021 | $1.18 | $1.30 | $1.17 | $1.28 | 6 997 643 |
| Oct 21, 2021 | $1.02 | $1.27 | $1.01 | $1.21 | 17 757 981 |
| Oct 20, 2021 | $1.11 | $1.12 | $1.09 | $1.11 | 1 559 820 |
| Oct 19, 2021 | $1.11 | $1.13 | $1.09 | $1.11 | 1 198 612 |
| Oct 18, 2021 | $1.11 | $1.12 | $1.09 | $1.10 | 957 717 |
| Oct 15, 2021 | $1.11 | $1.13 | $1.10 | $1.10 | 1 333 098 |
| Oct 14, 2021 | $1.17 | $1.17 | $1.10 | $1.11 | 1 541 628 |
| Oct 13, 2021 | $1.12 | $1.15 | $1.11 | $1.14 | 680 686 |
| Oct 12, 2021 | $1.09 | $1.12 | $1.07 | $1.12 | 640 175 |
| Oct 11, 2021 | $1.11 | $1.13 | $1.07 | $1.09 | 1 240 602 |
| Oct 08, 2021 | $1.13 | $1.15 | $1.11 | $1.12 | 1 361 244 |
| Oct 07, 2021 | $1.14 | $1.16 | $1.13 | $1.14 | 1 415 697 |
| Oct 06, 2021 | $1.12 | $1.15 | $1.12 | $1.12 | 718 468 |
| Oct 05, 2021 | $1.17 | $1.17 | $1.14 | $1.14 | 706 421 |
| Oct 04, 2021 | $1.16 | $1.17 | $1.15 | $1.15 | 620 069 |
| Oct 01, 2021 | $1.14 | $1.21 | $1.12 | $1.19 | 1 687 799 |
