NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.27
+0.0700 (+1.13%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Friday, 19th Apr 2024 ADMA stock ended at $6.27. This is 1.13% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.11% from a day low at $6.10 to a day high of $6.29. |
| 90 days | $5.00 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $1.95 | $2.05 | $1.90 | $2.04 | 4 003 687 |
| 2020-11-27 | $1.86 | $1.93 | $1.85 | $1.90 | 2 205 880 |
| 2020-11-25 | $1.86 | $1.89 | $1.83 | $1.83 | 1 665 971 |
| 2020-11-24 | $1.83 | $1.88 | $1.81 | $1.85 | 2 637 772 |
| 2020-11-23 | $1.87 | $1.89 | $1.82 | $1.82 | 2 845 426 |
| 2020-11-20 | $1.80 | $1.89 | $1.78 | $1.85 | 2 164 363 |
| 2020-11-19 | $1.82 | $1.84 | $1.78 | $1.80 | 1 517 815 |
| 2020-11-18 | $1.90 | $1.92 | $1.82 | $1.82 | 2 093 616 |
| 2020-11-17 | $1.92 | $1.92 | $1.87 | $1.88 | 1 271 510 |
| 2020-11-16 | $1.95 | $1.98 | $1.88 | $1.90 | 1 743 586 |
| 2020-11-13 | $1.91 | $1.95 | $1.87 | $1.92 | 1 260 542 |
| 2020-11-12 | $1.86 | $1.97 | $1.85 | $1.90 | 2 144 198 |
| 2020-11-11 | $1.84 | $1.87 | $1.80 | $1.83 | 1 284 992 |
| 2020-11-10 | $1.82 | $1.91 | $1.76 | $1.82 | 2 354 566 |
| 2020-11-09 | $1.85 | $1.87 | $1.73 | $1.81 | 3 728 982 |
| 2020-11-06 | $2.02 | $2.05 | $1.87 | $1.91 | 6 312 597 |
| 2020-11-05 | $2.14 | $2.16 | $2.08 | $2.11 | 2 081 864 |
| 2020-11-04 | $2.09 | $2.22 | $2.09 | $2.14 | 1 704 612 |
| 2020-11-03 | $2.10 | $2.12 | $2.04 | $2.08 | 1 260 864 |
| 2020-11-02 | $2.02 | $2.08 | $2.00 | $2.08 | 1 005 171 |
| 2020-10-30 | $2.03 | $2.05 | $1.92 | $1.99 | 2 009 081 |
| 2020-10-29 | $2.05 | $2.08 | $2.02 | $2.03 | 1 886 031 |
| 2020-10-28 | $2.10 | $2.10 | $2.01 | $2.06 | 1 618 643 |
| 2020-10-27 | $2.20 | $2.21 | $2.12 | $2.13 | 2 011 575 |
| 2020-10-26 | $2.23 | $2.29 | $2.16 | $2.20 | 1 403 186 |
