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 |
| Jul 21, 2020 | $3.33 | $3.33 | $3.14 | $3.19 | 1 735 700 |
| Jul 20, 2020 | $3.25 | $3.38 | $3.18 | $3.29 | 2 279 100 |
| Jul 17, 2020 | $3.06 | $3.35 | $3.01 | $3.18 | 3 874 000 |
| Jul 16, 2020 | $2.88 | $3.12 | $2.85 | $3.09 | 3 133 800 |
| Jul 15, 2020 | $2.85 | $2.94 | $2.77 | $2.90 | 2 145 200 |
| Jul 14, 2020 | $2.75 | $2.82 | $2.71 | $2.82 | 1 796 100 |
| Jul 13, 2020 | $2.86 | $2.93 | $2.76 | $2.76 | 2 008 300 |
| Jul 10, 2020 | $2.88 | $2.89 | $2.80 | $2.83 | 2 221 300 |
| Jul 09, 2020 | $2.95 | $2.97 | $2.86 | $2.87 | 1 629 600 |
| Jul 08, 2020 | $2.94 | $3.03 | $2.87 | $2.89 | 1 807 000 |
| Jul 07, 2020 | $2.82 | $2.99 | $2.78 | $2.94 | 2 283 000 |
| Jul 06, 2020 | $2.90 | $2.95 | $2.81 | $2.82 | 1 875 400 |
| Jul 02, 2020 | $2.90 | $2.94 | $2.82 | $2.89 | 1 673 923 |
| Jul 01, 2020 | $2.90 | $2.94 | $2.83 | $2.85 | 2 790 013 |
| Jun 30, 2020 | $2.93 | $2.96 | $2.85 | $2.93 | 3 043 244 |
| Jun 29, 2020 | $2.99 | $3.03 | $2.91 | $2.95 | 2 031 221 |
| Jun 26, 2020 | $2.97 | $2.99 | $2.87 | $2.97 | 3 043 107 |
| Jun 25, 2020 | $2.95 | $3.03 | $2.85 | $2.97 | 2 504 352 |
| Jun 24, 2020 | $2.94 | $2.97 | $2.79 | $2.85 | 1 799 449 |
| Jun 23, 2020 | $2.94 | $3.05 | $2.91 | $2.96 | 2 449 679 |
| Jun 22, 2020 | $2.89 | $2.95 | $2.76 | $2.95 | 2 512 708 |
| Jun 19, 2020 | $2.97 | $2.98 | $2.87 | $2.87 | 2 274 762 |
| Jun 18, 2020 | $2.97 | $3.04 | $2.91 | $2.94 | 1 533 862 |
| Jun 17, 2020 | $3.09 | $3.10 | $2.94 | $2.96 | 1 864 597 |
| Jun 16, 2020 | $3.09 | $3.12 | $2.96 | $3.09 | 2 244 942 |
