NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.46
-0.0800 (-1.22%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Wednesday, 24th Apr 2024 ADMA stock ended at $6.46. This is 1.22% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.02% from a day low at $6.42 to a day high of $6.55. |
| 90 days | $5.02 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $2.10 | $2.10 | $2.01 | $2.06 | 1 618 643 |
| Oct 27, 2020 | $2.20 | $2.21 | $2.12 | $2.13 | 2 011 575 |
| Oct 26, 2020 | $2.23 | $2.29 | $2.16 | $2.20 | 1 403 186 |
| Oct 23, 2020 | $2.28 | $2.32 | $2.21 | $2.25 | 1 513 508 |
| Oct 22, 2020 | $2.22 | $2.34 | $2.18 | $2.29 | 2 670 358 |
| Oct 21, 2020 | $2.21 | $2.25 | $2.16 | $2.17 | 2 315 820 |
| Oct 20, 2020 | $2.25 | $2.25 | $2.20 | $2.20 | 1 412 903 |
| Oct 19, 2020 | $2.32 | $2.34 | $2.21 | $2.24 | 2 286 838 |
| Oct 16, 2020 | $2.33 | $2.36 | $2.25 | $2.27 | 2 114 619 |
| Oct 15, 2020 | $2.26 | $2.35 | $2.22 | $2.34 | 1 747 456 |
| Oct 14, 2020 | $2.39 | $2.40 | $2.27 | $2.29 | 3 055 781 |
| Oct 13, 2020 | $2.41 | $2.43 | $2.33 | $2.41 | 2 476 406 |
| Oct 12, 2020 | $2.53 | $2.54 | $2.42 | $2.42 | 1 893 928 |
| Oct 09, 2020 | $2.52 | $2.55 | $2.47 | $2.49 | 2 025 765 |
| Oct 08, 2020 | $2.62 | $2.62 | $2.47 | $2.50 | 3 058 505 |
| Oct 07, 2020 | $2.50 | $2.67 | $2.47 | $2.56 | 4 991 052 |
| Oct 06, 2020 | $2.53 | $2.55 | $2.39 | $2.42 | 3 721 551 |
| Oct 05, 2020 | $2.56 | $2.70 | $2.43 | $2.49 | 6 820 232 |
| Oct 02, 2020 | $2.21 | $2.56 | $2.21 | $2.49 | 7 396 579 |
| Oct 01, 2020 | $2.41 | $2.41 | $2.15 | $2.23 | 5 502 370 |
| Sep 30, 2020 | $2.19 | $2.63 | $2.17 | $2.39 | 12 812 991 |
| Sep 29, 2020 | $2.17 | $2.24 | $2.10 | $2.20 | 1 272 218 |
| Sep 28, 2020 | $2.18 | $2.22 | $2.11 | $2.17 | 1 480 888 |
| Sep 25, 2020 | $2.08 | $2.20 | $2.02 | $2.18 | 1 854 529 |
| Sep 24, 2020 | $2.06 | $2.11 | $1.98 | $2.04 | 2 529 120 |
