NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.20
+0.160 (+2.65%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.89 | $6.75 | Thursday, 18th Apr 2024 ADMA stock ended at $6.20. This is 2.65% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.33% from a day low at $6.01 to a day high of $6.21. |
| 90 days | $4.87 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-12 | $2.93 | $2.96 | $2.80 | $2.91 | 3 159 424 |
| 2020-08-11 | $3.04 | $3.04 | $2.86 | $2.87 | 3 669 215 |
| 2020-08-10 | $2.94 | $3.10 | $2.79 | $3.04 | 6 347 932 |
| 2020-08-07 | $2.91 | $2.98 | $2.85 | $2.90 | 4 191 534 |
| 2020-08-06 | $3.05 | $3.12 | $2.82 | $2.86 | 11 903 143 |
| 2020-08-05 | $3.47 | $3.70 | $3.32 | $3.56 | 7 996 357 |
| 2020-08-04 | $3.43 | $3.47 | $3.31 | $3.37 | 4 011 994 |
| 2020-08-03 | $3.61 | $3.62 | $3.25 | $3.38 | 6 451 003 |
| 2020-07-31 | $3.72 | $4.13 | $3.55 | $3.57 | 15 591 506 |
| 2020-07-30 | $3.33 | $4.20 | $3.21 | $3.74 | 55 082 605 |
| 2020-07-29 | $2.86 | $2.91 | $2.79 | $2.84 | 2 003 888 |
| 2020-07-28 | $2.83 | $2.88 | $2.78 | $2.79 | 1 367 774 |
| 2020-07-27 | $2.93 | $2.96 | $2.77 | $2.88 | 2 011 823 |
| 2020-07-24 | $2.93 | $2.98 | $2.88 | $2.90 | 950 891 |
| 2020-07-23 | $3.04 | $3.12 | $2.91 | $2.96 | 1 727 252 |
| 2020-07-22 | $3.18 | $3.24 | $3.02 | $3.02 | 1 061 800 |
| 2020-07-21 | $3.33 | $3.33 | $3.14 | $3.19 | 1 735 700 |
| 2020-07-20 | $3.25 | $3.38 | $3.18 | $3.29 | 2 279 100 |
| 2020-07-17 | $3.06 | $3.35 | $3.01 | $3.18 | 3 874 000 |
| 2020-07-16 | $2.88 | $3.12 | $2.85 | $3.09 | 3 133 800 |
| 2020-07-15 | $2.85 | $2.94 | $2.77 | $2.90 | 2 145 200 |
| 2020-07-14 | $2.75 | $2.82 | $2.71 | $2.82 | 1 796 100 |
| 2020-07-13 | $2.86 | $2.93 | $2.76 | $2.76 | 2 008 300 |
| 2020-07-10 | $2.88 | $2.89 | $2.80 | $2.83 | 2 221 300 |
| 2020-07-09 | $2.95 | $2.97 | $2.86 | $2.87 | 1 629 600 |
