NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$5.98
-0.0400 (-0.664%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.89 | $6.75 | Monday, 15th Apr 2024 ADMA stock ended at $5.98. This is 0.664% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 4.55% from a day low at $5.94 to a day high of $6.21. |
| 90 days | $4.82 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-26 | $4.28 | $4.42 | $4.28 | $4.36 | 1 158 753 |
| 2023-12-22 | $4.16 | $4.28 | $4.16 | $4.24 | 1 638 535 |
| 2023-12-21 | $4.14 | $4.21 | $4.07 | $4.13 | 1 071 818 |
| 2023-12-20 | $4.24 | $4.24 | $4.06 | $4.09 | 1 494 976 |
| 2023-12-19 | $4.19 | $4.35 | $4.15 | $4.22 | 1 777 088 |
| 2023-12-18 | $4.19 | $4.23 | $4.09 | $4.14 | 1 306 883 |
| 2023-12-15 | $4.14 | $4.24 | $4.04 | $4.20 | 3 790 072 |
| 2023-12-14 | $4.10 | $4.10 | $3.95 | $4.04 | 2 156 124 |
| 2023-12-13 | $3.74 | $4.01 | $3.74 | $4.01 | 2 631 447 |
| 2023-12-12 | $3.70 | $3.74 | $3.60 | $3.74 | 2 293 178 |
| 2023-12-11 | $3.71 | $3.71 | $3.61 | $3.70 | 1 551 275 |
| 2023-12-08 | $3.75 | $3.77 | $3.70 | $3.71 | 1 099 093 |
| 2023-12-07 | $3.86 | $3.86 | $3.75 | $3.77 | 892 929 |
| 2023-12-06 | $3.93 | $3.93 | $3.81 | $3.82 | 939 097 |
| 2023-12-05 | $3.84 | $3.92 | $3.81 | $3.90 | 1 322 822 |
| 2023-12-04 | $3.81 | $3.90 | $3.78 | $3.88 | 1 005 039 |
| 2023-12-01 | $3.70 | $3.83 | $3.64 | $3.81 | 1 717 212 |
| 2023-11-30 | $3.82 | $3.84 | $3.68 | $3.70 | 1 581 916 |
| 2023-11-29 | $3.73 | $3.85 | $3.72 | $3.73 | 1 558 354 |
| 2023-11-28 | $3.83 | $3.83 | $3.71 | $3.72 | 917 612 |
| 2023-11-27 | $3.95 | $3.95 | $3.82 | $3.85 | 1 252 121 |
| 2023-11-24 | $3.92 | $4.00 | $3.90 | $3.96 | 492 853 |
| 2023-11-22 | $4.00 | $4.03 | $3.94 | $3.95 | 1 102 405 |
| 2023-11-21 | $4.02 | $4.04 | $3.93 | $3.94 | 1 044 394 |
| 2023-11-20 | $3.96 | $4.07 | $3.93 | $4.03 | 2 754 385 |
