NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.74
+0.240 (+3.69%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.08 | $6.75 | Wednesday, 27th Mar 2024 ADMA stock ended at $6.74. This is 3.69% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.85% from a day low at $6.50 to a day high of $6.75. |
90 days | $4.37 | $6.75 | |
52 weeks | $3.06 | $6.75 |
Historical ADMA Biologics Inc prices
Date | Open | High | Low | Close | Volume |
2024-01-16 | $4.97 | $4.99 | $4.91 | $4.93 | 1 746 255 |
2024-01-12 | $5.00 | $5.02 | $4.90 | $4.99 | 2 402 594 |
2024-01-11 | $4.99 | $4.99 | $4.78 | $4.94 | 4 421 938 |
2024-01-10 | $5.07 | $5.08 | $4.92 | $4.96 | 4 314 447 |
2024-01-09 | $4.79 | $5.10 | $4.74 | $5.07 | 7 430 000 |
2024-01-08 | $4.70 | $4.84 | $4.61 | $4.81 | 5 711 388 |
2024-01-05 | $4.47 | $4.48 | $4.40 | $4.40 | 1 406 656 |
2024-01-04 | $4.48 | $4.56 | $4.39 | $4.53 | 1 436 763 |
2024-01-03 | $4.54 | $4.54 | $4.37 | $4.42 | 1 642 177 |
2024-01-02 | $4.50 | $4.69 | $4.45 | $4.55 | 2 582 352 |
2023-12-29 | $4.54 | $4.61 | $4.52 | $4.52 | 1 721 049 |
2023-12-28 | $4.47 | $4.58 | $4.45 | $4.52 | 4 166 056 |
2023-12-27 | $4.36 | $4.49 | $4.36 | $4.49 | 1 701 408 |
2023-12-26 | $4.28 | $4.42 | $4.28 | $4.36 | 1 158 753 |
2023-12-22 | $4.16 | $4.28 | $4.16 | $4.24 | 1 638 535 |
2023-12-21 | $4.14 | $4.21 | $4.07 | $4.13 | 1 071 818 |
2023-12-20 | $4.24 | $4.24 | $4.06 | $4.09 | 1 494 976 |
2023-12-19 | $4.19 | $4.35 | $4.15 | $4.22 | 1 777 088 |
2023-12-18 | $4.19 | $4.23 | $4.09 | $4.14 | 1 306 883 |
2023-12-15 | $4.14 | $4.24 | $4.04 | $4.20 | 3 790 072 |
2023-12-14 | $4.10 | $4.10 | $3.95 | $4.04 | 2 156 124 |
2023-12-13 | $3.74 | $4.01 | $3.74 | $4.01 | 2 631 447 |
2023-12-12 | $3.70 | $3.74 | $3.60 | $3.74 | 2 293 178 |
2023-12-11 | $3.71 | $3.71 | $3.61 | $3.70 | 1 551 275 |
2023-12-08 | $3.75 | $3.77 | $3.70 | $3.71 | 1 099 093 |