NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.44
-0.0200 (-0.310%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Thursday, 25th Apr 2024 ADMA stock ended at $6.44. This is 0.310% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.59% from a day low at $6.26 to a day high of $6.49. |
| 90 days | $5.02 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $3.15 | $3.24 | $3.13 | $3.17 | 1 000 594 |
| Oct 24, 2023 | $3.09 | $3.23 | $3.09 | $3.20 | 863 762 |
| Oct 23, 2023 | $3.12 | $3.17 | $3.06 | $3.08 | 1 320 209 |
| Oct 20, 2023 | $3.17 | $3.22 | $3.13 | $3.16 | 1 233 888 |
| Oct 19, 2023 | $3.34 | $3.34 | $3.14 | $3.15 | 2 205 195 |
| Oct 18, 2023 | $3.40 | $3.41 | $3.31 | $3.32 | 1 715 059 |
| Oct 17, 2023 | $3.36 | $3.52 | $3.36 | $3.44 | 1 676 112 |
| Oct 16, 2023 | $3.22 | $3.42 | $3.21 | $3.38 | 1 598 396 |
| Oct 13, 2023 | $3.19 | $3.24 | $3.15 | $3.21 | 1 013 014 |
| Oct 12, 2023 | $3.32 | $3.37 | $3.17 | $3.19 | 1 753 468 |
| Oct 11, 2023 | $3.33 | $3.42 | $3.30 | $3.33 | 1 106 512 |
| Oct 10, 2023 | $3.32 | $3.39 | $3.30 | $3.33 | 1 521 131 |
| Oct 09, 2023 | $3.32 | $3.36 | $3.22 | $3.34 | 1 085 553 |
| Oct 06, 2023 | $3.34 | $3.42 | $3.28 | $3.35 | 1 819 454 |
| Oct 05, 2023 | $3.37 | $3.46 | $3.28 | $3.43 | 3 712 170 |
| Oct 04, 2023 | $3.31 | $3.38 | $3.20 | $3.36 | 5 727 313 |
| Oct 03, 2023 | $3.54 | $3.54 | $3.32 | $3.33 | 2 035 447 |
| Oct 02, 2023 | $3.57 | $3.60 | $3.51 | $3.53 | 1 343 011 |
| Sep 29, 2023 | $3.56 | $3.63 | $3.54 | $3.58 | 1 768 857 |
| Sep 28, 2023 | $3.57 | $3.61 | $3.50 | $3.54 | 1 056 267 |
| Sep 27, 2023 | $3.56 | $3.62 | $3.52 | $3.59 | 1 146 077 |
| Sep 26, 2023 | $3.51 | $3.61 | $3.51 | $3.55 | 1 015 529 |
| Sep 25, 2023 | $3.50 | $3.51 | $3.44 | $3.49 | 840 590 |
| Sep 22, 2023 | $3.55 | $3.59 | $3.50 | $3.51 | 1 047 090 |
| Sep 20, 2023 | $3.66 | $3.68 | $3.54 | $3.55 | 1 584 942 |
