NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.67
+0.150 (+2.30%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Wednesday, 1st May 2024 ADMA stock ended at $6.67. This is 2.30% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.45% from a day low at $6.53 to a day high of $6.75. |
| 90 days | $5.02 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 12, 2021 | $2.10 | $2.12 | $2.07 | $2.11 | 2 382 907 |
| Jan 11, 2021 | $2.14 | $2.15 | $2.07 | $2.12 | 2 546 265 |
| Jan 08, 2021 | $2.17 | $2.18 | $2.09 | $2.14 | 2 639 852 |
| Jan 07, 2021 | $2.12 | $2.20 | $2.10 | $2.15 | 2 736 865 |
| Jan 06, 2021 | $2.15 | $2.22 | $2.04 | $2.08 | 3 913 542 |
| Jan 05, 2021 | $2.13 | $2.19 | $2.11 | $2.15 | 2 812 535 |
| Jan 04, 2021 | $2.02 | $2.12 | $1.98 | $2.11 | 4 121 446 |
| Dec 31, 2020 | $2.03 | $2.04 | $1.92 | $1.95 | 3 247 171 |
| Dec 30, 2020 | $1.99 | $2.04 | $1.99 | $2.01 | 1 491 862 |
| Dec 29, 2020 | $2.08 | $2.10 | $1.95 | $1.96 | 4 124 816 |
| Dec 28, 2020 | $2.15 | $2.16 | $2.07 | $2.07 | 3 979 977 |
| Dec 24, 2020 | $2.19 | $2.20 | $2.11 | $2.15 | 2 253 698 |
| Dec 23, 2020 | $2.19 | $2.22 | $2.13 | $2.19 | 2 697 644 |
| Dec 22, 2020 | $2.27 | $2.28 | $2.17 | $2.22 | 3 190 206 |
| Dec 21, 2020 | $2.14 | $2.28 | $2.11 | $2.25 | 6 058 035 |
| Dec 18, 2020 | $2.15 | $2.16 | $2.06 | $2.06 | 4 517 441 |
| Dec 17, 2020 | $2.16 | $2.17 | $2.06 | $2.14 | 2 940 469 |
| Dec 16, 2020 | $2.10 | $2.11 | $2.04 | $2.06 | 1 676 335 |
| Dec 15, 2020 | $2.18 | $2.26 | $2.07 | $2.10 | 2 523 910 |
| Dec 14, 2020 | $2.11 | $2.15 | $2.03 | $2.12 | 4 098 542 |
| Dec 11, 2020 | $2.20 | $2.23 | $2.05 | $2.06 | 3 346 707 |
