NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.46
-0.0800 (-1.22%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Wednesday, 24th Apr 2024 ADMA stock ended at $6.46. This is 1.22% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.02% from a day low at $6.42 to a day high of $6.55. |
| 90 days | $5.02 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2021 | $1.67 | $1.71 | $1.43 | $1.44 | 31 028 214 |
| Aug 13, 2021 | $1.51 | $1.53 | $1.46 | $1.49 | 1 111 395 |
| Aug 12, 2021 | $1.55 | $1.56 | $1.49 | $1.51 | 1 485 979 |
| Aug 11, 2021 | $1.53 | $1.55 | $1.51 | $1.53 | 742 537 |
| Aug 10, 2021 | $1.56 | $1.56 | $1.48 | $1.54 | 1 357 701 |
| Aug 09, 2021 | $1.60 | $1.61 | $1.54 | $1.55 | 713 288 |
| Aug 06, 2021 | $1.56 | $1.58 | $1.52 | $1.58 | 645 176 |
| Aug 05, 2021 | $1.50 | $1.57 | $1.47 | $1.57 | 655 417 |
| Aug 04, 2021 | $1.60 | $1.60 | $1.51 | $1.51 | 869 691 |
| Aug 03, 2021 | $1.57 | $1.59 | $1.54 | $1.58 | 518 179 |
| Aug 02, 2021 | $1.54 | $1.61 | $1.52 | $1.59 | 632 456 |
| Jul 30, 2021 | $1.59 | $1.61 | $1.55 | $1.55 | 640 519 |
| Jul 29, 2021 | $1.61 | $1.63 | $1.57 | $1.61 | 715 148 |
| Jul 28, 2021 | $1.66 | $1.66 | $1.58 | $1.60 | 1 225 987 |
| Jul 27, 2021 | $1.62 | $1.66 | $1.56 | $1.65 | 1 742 148 |
| Jul 26, 2021 | $1.60 | $1.66 | $1.58 | $1.63 | 3 155 323 |
| Jul 23, 2021 | $1.57 | $1.62 | $1.56 | $1.61 | 1 167 097 |
| Jul 22, 2021 | $1.59 | $1.63 | $1.54 | $1.58 | 975 129 |
| Jul 21, 2021 | $1.55 | $1.61 | $1.53 | $1.59 | 1 832 038 |
| Jul 20, 2021 | $1.59 | $1.59 | $1.53 | $1.58 | 1 527 912 |
| Jul 19, 2021 | $1.52 | $1.56 | $1.50 | $1.55 | 1 786 853 |
| Jul 16, 2021 | $1.47 | $1.55 | $1.46 | $1.53 | 1 799 437 |
| Jul 15, 2021 | $1.42 | $1.49 | $1.42 | $1.48 | 1 744 168 |
| Jul 14, 2021 | $1.46 | $1.51 | $1.43 | $1.45 | 2 850 878 |
| Jul 13, 2021 | $1.43 | $1.46 | $1.40 | $1.45 | 1 666 720 |
