NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.27
+0.0700 (+1.13%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Friday, 19th Apr 2024 ADMA stock ended at $6.27. This is 1.13% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.11% from a day low at $6.10 to a day high of $6.29. |
| 90 days | $5.00 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-11-17 | $3.84 | $4.01 | $3.84 | $3.97 | 1 894 985 |
| 2023-11-16 | $3.80 | $3.84 | $3.76 | $3.81 | 1 206 750 |
| 2023-11-15 | $3.85 | $3.92 | $3.80 | $3.80 | 1 316 888 |
| 2023-11-14 | $3.88 | $3.91 | $3.79 | $3.87 | 2 481 704 |
| 2023-11-13 | $3.77 | $3.80 | $3.68 | $3.74 | 1 163 903 |
| 2023-11-10 | $3.84 | $3.92 | $3.68 | $3.77 | 1 751 982 |
| 2023-11-09 | $4.00 | $4.02 | $3.67 | $3.83 | 7 597 370 |
| 2023-11-08 | $3.69 | $3.70 | $3.56 | $3.62 | 1 639 508 |
| 2023-11-07 | $3.66 | $3.72 | $3.63 | $3.69 | 1 307 708 |
| 2023-11-06 | $3.72 | $3.73 | $3.54 | $3.63 | 4 743 767 |
| 2023-11-03 | $3.48 | $3.68 | $3.46 | $3.65 | 2 106 684 |
| 2023-11-02 | $3.53 | $3.54 | $3.40 | $3.45 | 1 123 607 |
| 2023-11-01 | $3.38 | $3.52 | $3.35 | $3.52 | 1 525 952 |
| 2023-10-31 | $3.27 | $3.42 | $3.23 | $3.38 | 1 457 696 |
| 2023-10-30 | $3.33 | $3.39 | $3.28 | $3.30 | 1 118 605 |
| 2023-10-27 | $3.30 | $3.32 | $3.24 | $3.31 | 1 703 023 |
| 2023-10-26 | $3.20 | $3.30 | $3.16 | $3.28 | 1 290 838 |
| 2023-10-25 | $3.15 | $3.24 | $3.13 | $3.17 | 1 000 594 |
| 2023-10-24 | $3.09 | $3.23 | $3.09 | $3.20 | 863 762 |
| 2023-10-23 | $3.12 | $3.17 | $3.06 | $3.08 | 1 320 209 |
| 2023-10-20 | $3.17 | $3.22 | $3.13 | $3.16 | 1 233 888 |
