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 |
| Sep 24, 2020 | $2.06 | $2.11 | $1.98 | $2.04 | 2 529 120 |
| Sep 23, 2020 | $2.23 | $2.24 | $2.09 | $2.12 | 1 891 732 |
| Sep 22, 2020 | $2.26 | $2.26 | $2.14 | $2.23 | 2 380 865 |
| Sep 21, 2020 | $2.35 | $2.37 | $2.22 | $2.26 | 2 344 531 |
| Sep 18, 2020 | $2.40 | $2.44 | $2.35 | $2.38 | 2 722 144 |
| Sep 17, 2020 | $2.39 | $2.48 | $2.34 | $2.41 | 1 936 549 |
| Sep 16, 2020 | $2.34 | $2.46 | $2.31 | $2.40 | 2 321 480 |
| Sep 15, 2020 | $2.35 | $2.39 | $2.25 | $2.34 | 2 243 337 |
| Sep 14, 2020 | $2.24 | $2.40 | $2.19 | $2.37 | 2 755 607 |
| Sep 11, 2020 | $2.32 | $2.32 | $2.16 | $2.24 | 2 245 085 |
| Sep 10, 2020 | $2.24 | $2.38 | $2.22 | $2.28 | 2 771 724 |
| Sep 09, 2020 | $2.29 | $2.32 | $2.21 | $2.21 | 1 790 013 |
| Sep 08, 2020 | $2.20 | $2.29 | $2.11 | $2.29 | 2 711 121 |
| Sep 04, 2020 | $2.20 | $2.25 | $2.04 | $2.22 | 3 815 009 |
| Sep 03, 2020 | $2.40 | $2.44 | $2.20 | $2.23 | 8 867 621 |
| Sep 02, 2020 | $2.32 | $2.44 | $2.26 | $2.28 | 3 912 508 |
| Sep 01, 2020 | $2.55 | $2.55 | $2.35 | $2.40 | 6 410 902 |
| Aug 31, 2020 | $2.72 | $2.73 | $2.54 | $2.55 | 5 933 824 |
| Aug 28, 2020 | $2.75 | $2.84 | $2.69 | $2.75 | 4 164 988 |
| Aug 27, 2020 | $2.78 | $2.88 | $2.66 | $2.75 | 5 281 110 |
| Aug 26, 2020 | $2.71 | $2.80 | $2.62 | $2.79 | 7 454 340 |
| Aug 25, 2020 | $2.87 | $2.89 | $2.65 | $2.83 | 13 596 952 |
| Aug 24, 2020 | $3.69 | $3.71 | $2.82 | $2.87 | 87 292 826 |
| Aug 21, 2020 | $2.72 | $2.74 | $2.47 | $2.52 | 3 639 816 |
| Aug 20, 2020 | $2.80 | $2.81 | $2.65 | $2.66 | 3 748 976 |
