NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.60
-0.140 (-2.08%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.08 | $6.75 | Thursday, 28th Mar 2024 ADMA stock ended at $6.60. This is 2.08% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.69% from a day low at $6.51 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 |
2021-05-10 | $1.72 | $1.73 | $1.63 | $1.67 | 2 856 671 |
2021-05-07 | $1.68 | $1.83 | $1.66 | $1.74 | 5 060 016 |
2021-05-06 | $1.76 | $1.77 | $1.62 | $1.64 | 4 117 456 |
2021-05-05 | $1.87 | $1.88 | $1.73 | $1.75 | 3 604 564 |
2021-05-04 | $1.88 | $1.88 | $1.78 | $1.85 | 4 432 084 |
2021-05-03 | $1.97 | $2.00 | $1.88 | $1.91 | 4 964 279 |
2021-04-30 | $2.01 | $2.07 | $1.92 | $1.96 | 5 259 733 |
2021-04-29 | $2.07 | $2.16 | $1.96 | $2.05 | 18 246 149 |
2021-04-28 | $2.36 | $2.63 | $2.06 | $2.07 | 241 794 376 |
2021-04-27 | $1.87 | $1.95 | $1.82 | $1.90 | 1 686 380 |
2021-04-26 | $1.92 | $1.94 | $1.85 | $1.86 | 2 221 497 |
2021-04-23 | $1.93 | $1.95 | $1.84 | $1.90 | 4 203 529 |
2021-04-22 | $1.80 | $1.94 | $1.77 | $1.90 | 9 830 706 |
2021-04-21 | $1.52 | $1.81 | $1.48 | $1.74 | 7 230 019 |
2021-04-20 | $1.63 | $1.63 | $1.45 | $1.51 | 5 280 523 |
2021-04-19 | $1.62 | $1.65 | $1.56 | $1.64 | 2 375 976 |
2021-04-16 | $1.71 | $1.71 | $1.64 | $1.65 | 2 261 593 |
2021-04-15 | $1.72 | $1.78 | $1.66 | $1.73 | 2 583 684 |
2021-04-14 | $1.72 | $1.78 | $1.69 | $1.72 | 1 479 719 |
2021-04-13 | $1.78 | $1.79 | $1.69 | $1.71 | 1 337 817 |
2021-04-12 | $1.77 | $1.81 | $1.67 | $1.78 | 2 955 838 |
2021-04-09 | $1.85 | $1.85 | $1.75 | $1.76 | 1 552 268 |
2021-04-08 | $1.83 | $1.87 | $1.76 | $1.87 | 1 362 287 |
2021-04-07 | $1.79 | $1.88 | $1.76 | $1.79 | 2 144 029 |
2021-04-06 | $1.83 | $1.85 | $1.77 | $1.78 | 1 376 931 |