NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.20
+0.160 (+2.65%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.89 | $6.75 | Thursday, 18th Apr 2024 ADMA stock ended at $6.20. This is 2.65% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.33% from a day low at $6.01 to a day high of $6.21. |
| 90 days | $4.87 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-12 | $3.82 | $3.86 | $3.78 | $3.82 | 1 312 357 |
| 2023-09-11 | $3.87 | $3.92 | $3.81 | $3.82 | 1 036 565 |
| 2023-09-08 | $3.86 | $3.91 | $3.81 | $3.84 | 1 503 050 |
| 2023-09-07 | $4.01 | $4.02 | $3.85 | $3.86 | 1 934 596 |
| 2023-09-06 | $3.94 | $4.01 | $3.93 | $4.00 | 1 496 877 |
| 2023-09-05 | $3.90 | $3.94 | $3.82 | $3.91 | 2 162 060 |
| 2023-09-01 | $3.85 | $3.90 | $3.80 | $3.89 | 1 721 429 |
| 2023-08-31 | $3.79 | $4.02 | $3.76 | $3.85 | 3 745 353 |
| 2023-08-30 | $3.74 | $3.76 | $3.59 | $3.66 | 3 937 571 |
| 2023-08-29 | $3.80 | $3.86 | $3.75 | $3.78 | 1 700 043 |
| 2023-08-28 | $3.94 | $3.97 | $3.78 | $3.79 | 1 657 743 |
| 2023-08-25 | $3.95 | $4.01 | $3.91 | $3.95 | 1 473 948 |
| 2023-08-24 | $3.97 | $3.97 | $3.81 | $3.87 | 3 182 429 |
| 2023-08-23 | $3.90 | $4.02 | $3.89 | $4.00 | 2 382 777 |
| 2023-08-22 | $4.06 | $4.06 | $3.81 | $3.87 | 4 991 400 |
| 2023-08-21 | $4.08 | $4.09 | $3.87 | $4.04 | 3 129 589 |
| 2023-08-18 | $4.23 | $4.31 | $4.09 | $4.10 | 2 426 609 |
| 2023-08-17 | $4.43 | $4.46 | $4.28 | $4.29 | 2 204 343 |
| 2023-08-16 | $4.54 | $4.56 | $4.36 | $4.44 | 2 515 476 |
| 2023-08-15 | $4.59 | $4.65 | $4.50 | $4.54 | 4 950 677 |
| 2023-08-14 | $4.51 | $4.64 | $4.41 | $4.61 | 3 660 343 |
| 2023-08-11 | $4.35 | $4.49 | $4.31 | $4.48 | 2 862 307 |
| 2023-08-10 | $4.20 | $4.64 | $4.09 | $4.31 | 10 446 366 |
| 2023-08-09 | $4.15 | $4.17 | $4.00 | $4.06 | 1 607 501 |
| 2023-08-08 | $4.12 | $4.16 | $4.06 | $4.14 | 1 540 412 |
