NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.44
-0.0200 (-0.310%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Thursday, 25th Apr 2024 ADMA stock ended at $6.44. This is 0.310% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.59% from a day low at $6.26 to a day high of $6.49. |
| 90 days | $5.02 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2021 | $2.67 | $2.69 | $2.49 | $2.64 | 4 157 001 |
| Feb 17, 2021 | $2.69 | $2.70 | $2.47 | $2.63 | 3 457 131 |
| Feb 16, 2021 | $2.85 | $2.86 | $2.65 | $2.65 | 4 349 064 |
| Feb 12, 2021 | $2.89 | $2.90 | $2.78 | $2.79 | 2 822 687 |
| Feb 11, 2021 | $2.91 | $2.95 | $2.77 | $2.89 | 4 966 592 |
| Feb 10, 2021 | $3.03 | $3.11 | $2.77 | $2.88 | 7 166 764 |
| Feb 09, 2021 | $2.95 | $2.99 | $2.79 | $2.95 | 7 560 410 |
| Feb 08, 2021 | $2.63 | $2.74 | $2.60 | $2.74 | 5 560 560 |
| Feb 05, 2021 | $2.68 | $2.68 | $2.49 | $2.60 | 3 530 450 |
| Feb 04, 2021 | $2.61 | $2.74 | $2.56 | $2.66 | 4 486 635 |
| Feb 03, 2021 | $2.48 | $2.90 | $2.44 | $2.70 | 8 440 334 |
| Feb 02, 2021 | $2.46 | $2.49 | $2.37 | $2.44 | 3 333 223 |
| Feb 01, 2021 | $2.35 | $2.48 | $2.28 | $2.45 | 5 017 271 |
| Jan 29, 2021 | $2.17 | $2.27 | $2.15 | $2.22 | 2 686 249 |
| Jan 28, 2021 | $2.30 | $2.30 | $2.16 | $2.17 | 3 267 577 |
| Jan 27, 2021 | $2.42 | $2.46 | $2.24 | $2.26 | 4 574 961 |
| Jan 26, 2021 | $2.56 | $2.57 | $2.45 | $2.46 | 4 323 516 |
| Jan 25, 2021 | $2.45 | $2.50 | $2.35 | $2.47 | 4 439 940 |
| Jan 22, 2021 | $2.39 | $2.43 | $2.33 | $2.43 | 2 742 884 |
| Jan 21, 2021 | $2.44 | $2.45 | $2.31 | $2.42 | 2 965 037 |
| Jan 20, 2021 | $2.30 | $2.47 | $2.29 | $2.38 | 6 897 123 |
| Jan 19, 2021 | $2.17 | $2.38 | $2.10 | $2.24 | 14 012 000 |
| Jan 15, 2021 | $2.11 | $2.14 | $2.05 | $2.06 | 2 213 384 |
| Jan 14, 2021 | $2.09 | $2.12 | $2.05 | $2.11 | 2 315 351 |
| Jan 13, 2021 | $2.11 | $2.11 | $2.05 | $2.06 | 2 734 647 |
