NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.54
+0.340 (+5.48%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Tuesday, 23rd Apr 2024 ADMA stock ended at $6.54. This is 5.48% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 6.42% from a day low at $6.23 to a day high of $6.63. |
| 90 days | $5.02 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| Jul 09, 2021 | $1.45 | $1.50 | $1.43 | $1.50 | 1 270 869 |
| Jul 08, 2021 | $1.45 | $1.46 | $1.38 | $1.43 | 1 880 151 |
| Jul 07, 2021 | $1.50 | $1.52 | $1.46 | $1.48 | 3 067 907 |
| Jul 06, 2021 | $1.57 | $1.57 | $1.50 | $1.51 | 2 496 626 |
| Jul 02, 2021 | $1.59 | $1.61 | $1.52 | $1.55 | 2 584 240 |
| Jul 01, 2021 | $1.61 | $1.61 | $1.57 | $1.59 | 1 700 398 |
| Jun 30, 2021 | $1.63 | $1.63 | $1.58 | $1.60 | 1 960 795 |
| Jun 29, 2021 | $1.68 | $1.68 | $1.60 | $1.62 | 2 464 933 |
| Jun 28, 2021 | $1.74 | $1.75 | $1.66 | $1.67 | 1 455 067 |
| Jun 25, 2021 | $1.66 | $1.75 | $1.66 | $1.72 | 13 420 329 |
| Jun 24, 2021 | $1.67 | $1.69 | $1.65 | $1.65 | 1 446 061 |
| Jun 23, 2021 | $1.66 | $1.68 | $1.64 | $1.66 | 1 395 502 |
| Jun 22, 2021 | $1.69 | $1.69 | $1.62 | $1.65 | 1 878 971 |
| Jun 21, 2021 | $1.72 | $1.73 | $1.64 | $1.67 | 2 760 190 |
| Jun 18, 2021 | $1.77 | $1.79 | $1.71 | $1.72 | 2 786 843 |
| Jun 17, 2021 | $1.80 | $1.83 | $1.77 | $1.79 | 1 516 056 |
| Jun 16, 2021 | $1.78 | $1.81 | $1.74 | $1.80 | 1 539 093 |
| Jun 15, 2021 | $1.85 | $1.90 | $1.77 | $1.78 | 1 871 837 |
| Jun 14, 2021 | $1.83 | $1.88 | $1.82 | $1.84 | 1 717 495 |
| Jun 11, 2021 | $1.85 | $1.87 | $1.81 | $1.82 | 1 230 236 |
| Jun 10, 2021 | $1.84 | $1.87 | $1.79 | $1.85 | 1 489 295 |
| Jun 09, 2021 | $1.80 | $1.88 | $1.80 | $1.84 | 2 204 441 |
| Jun 08, 2021 | $1.76 | $1.83 | $1.75 | $1.81 | 2 744 831 |
| Jun 07, 2021 | $1.74 | $1.80 | $1.71 | $1.76 | 3 425 925 |
| Jun 04, 2021 | $1.74 | $1.76 | $1.71 | $1.74 | 1 971 892 |
