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 |
| May 08, 2020 | $2.70 | $2.70 | $2.37 | $2.42 | 6 290 013 |
| May 07, 2020 | $2.90 | $2.92 | $2.61 | $2.62 | 6 559 040 |
| May 06, 2020 | $3.16 | $3.25 | $3.09 | $3.20 | 1 407 202 |
| May 05, 2020 | $3.16 | $3.24 | $3.10 | $3.17 | 1 882 956 |
| May 04, 2020 | $2.96 | $3.20 | $2.90 | $3.14 | 1 722 360 |
| May 01, 2020 | $2.91 | $3.01 | $2.73 | $3.01 | 2 127 579 |
| Apr 30, 2020 | $3.08 | $3.17 | $2.93 | $2.95 | 2 535 376 |
| Apr 29, 2020 | $3.00 | $3.11 | $2.87 | $3.09 | 1 961 515 |
| Apr 28, 2020 | $3.21 | $3.27 | $2.89 | $2.93 | 2 855 395 |
| Apr 27, 2020 | $3.10 | $3.35 | $3.07 | $3.18 | 2 611 280 |
| Apr 24, 2020 | $2.84 | $3.13 | $2.79 | $3.06 | 2 597 137 |
| Apr 23, 2020 | $2.69 | $2.89 | $2.66 | $2.83 | 2 339 915 |
| Apr 22, 2020 | $2.69 | $2.77 | $2.58 | $2.67 | 1 440 166 |
| Apr 21, 2020 | $2.78 | $2.84 | $2.55 | $2.67 | 1 961 137 |
| Apr 20, 2020 | $2.67 | $2.94 | $2.63 | $2.80 | 1 947 278 |
| Apr 17, 2020 | $2.83 | $2.83 | $2.68 | $2.69 | 1 142 404 |
| Apr 16, 2020 | $2.79 | $2.86 | $2.66 | $2.70 | 1 296 793 |
| Apr 15, 2020 | $2.78 | $2.82 | $2.64 | $2.75 | 1 640 987 |
| Apr 14, 2020 | $2.77 | $2.95 | $2.69 | $2.84 | 2 453 596 |
| Apr 13, 2020 | $2.75 | $2.86 | $2.68 | $2.73 | 1 752 486 |
| Apr 09, 2020 | $2.80 | $2.93 | $2.61 | $2.73 | 2 580 556 |
| Apr 08, 2020 | $2.98 | $2.98 | $2.76 | $2.77 | 1 362 631 |
| Apr 07, 2020 | $3.17 | $3.25 | $2.86 | $2.94 | 2 256 825 |
| Apr 06, 2020 | $3.25 | $3.35 | $3.10 | $3.18 | 2 947 745 |
| Apr 03, 2020 | $2.58 | $3.12 | $2.50 | $3.09 | 4 600 298 |
