NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.86
-0.0500 (-0.724%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 ADMA stock ended at $6.86. This is 0.724% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.83% from a day low at $6.72 to a day high of $6.91. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $4.92 | $5.46 | $4.81 | $5.29 | 106 540 |
| Dec 28, 2016 | $4.51 | $4.95 | $4.51 | $4.80 | 83 536 |
| Dec 27, 2016 | $4.59 | $5.01 | $4.45 | $4.49 | 66 522 |
| Dec 23, 2016 | $4.54 | $4.66 | $4.34 | $4.50 | 95 750 |
| Dec 22, 2016 | $4.92 | $4.92 | $4.60 | $4.60 | 17 943 |
| Dec 21, 2016 | $5.10 | $5.10 | $4.75 | $4.79 | 106 972 |
| Dec 20, 2016 | $5.21 | $5.29 | $5.04 | $5.07 | 98 229 |
| Dec 19, 2016 | $5.13 | $5.31 | $5.13 | $5.16 | 12 580 |
| Dec 16, 2016 | $5.13 | $5.26 | $5.05 | $5.18 | 16 120 |
| Dec 15, 2016 | $5.28 | $5.33 | $5.18 | $5.18 | 7 102 |
| Dec 14, 2016 | $5.26 | $5.39 | $5.26 | $5.31 | 4 383 |
| Dec 13, 2016 | $5.28 | $5.38 | $5.26 | $5.26 | 6 642 |
| Dec 12, 2016 | $5.33 | $5.34 | $5.28 | $5.28 | 2 403 |
| Dec 09, 2016 | $5.37 | $5.37 | $5.22 | $5.23 | 13 861 |
| Dec 08, 2016 | $5.63 | $5.80 | $5.27 | $5.35 | 43 250 |
| Dec 07, 2016 | $5.55 | $5.63 | $5.43 | $5.57 | 6 735 |
| Dec 06, 2016 | $5.59 | $5.60 | $5.44 | $5.52 | 4 400 |
| Dec 05, 2016 | $5.45 | $5.73 | $5.45 | $5.53 | 3 389 |
| Dec 02, 2016 | $5.38 | $5.52 | $5.36 | $5.40 | 6 630 |
| Dec 01, 2016 | $5.70 | $5.70 | $5.41 | $5.41 | 14 606 |
| Nov 30, 2016 | $5.75 | $5.75 | $5.53 | $5.54 | 21 787 |
| Nov 29, 2016 | $6.08 | $6.08 | $5.70 | $5.71 | 19 741 |
| Nov 28, 2016 | $5.91 | $6.10 | $5.90 | $6.10 | 23 182 |
| Nov 25, 2016 | $5.76 | $6.00 | $5.63 | $5.96 | 12 862 |
| Nov 23, 2016 | $5.58 | $5.60 | $5.44 | $5.57 | 19 911 |
