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 | $5.90 | $6.97 | 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 | $5.02 | $6.97 | |
| 52 weeks | $3.06 | $6.97 |
| Date | Open | High | Low | Close | Volume |
| Nov 22, 2016 | $5.74 | $5.78 | $5.61 | $5.62 | 9 543 |
| Nov 21, 2016 | $5.59 | $5.82 | $5.55 | $5.69 | 30 558 |
| Nov 18, 2016 | $5.80 | $6.02 | $5.64 | $5.66 | 8 284 |
| Nov 17, 2016 | $6.12 | $6.33 | $5.73 | $5.76 | 22 808 |
| Nov 16, 2016 | $6.23 | $6.47 | $6.07 | $6.14 | 17 475 |
| Nov 15, 2016 | $6.26 | $6.43 | $6.13 | $6.33 | 19 216 |
| Nov 14, 2016 | $6.46 | $6.88 | $6.27 | $6.35 | 25 916 |
| Nov 11, 2016 | $5.62 | $6.40 | $5.62 | $6.38 | 53 752 |
| Nov 10, 2016 | $5.48 | $5.71 | $5.35 | $5.63 | 23 095 |
| Nov 09, 2016 | $5.22 | $5.42 | $5.17 | $5.41 | 40 739 |
| Nov 08, 2016 | $5.20 | $5.20 | $5.20 | $5.20 | 18 495 |
| Nov 07, 2016 | $5.06 | $5.06 | $5.06 | $5.06 | 24 800 |
| Nov 04, 2016 | $5.01 | $5.01 | $5.01 | $5.01 | 19 300 |
| Nov 03, 2016 | $5.07 | $5.07 | $5.07 | $5.07 | 28 000 |
| Nov 02, 2016 | $5.09 | $5.09 | $5.09 | $5.09 | 77 900 |
| Nov 01, 2016 | $5.64 | $5.64 | $5.64 | $5.64 | 55 000 |
| Oct 31, 2016 | $5.58 | $5.58 | $5.58 | $5.58 | 23 000 |
| Oct 28, 2016 | $5.87 | $5.87 | $5.87 | $5.87 | 8 400 |
| Oct 27, 2016 | $5.81 | $5.81 | $5.81 | $5.81 | 49 000 |
| Oct 26, 2016 | $5.99 | $5.99 | $5.99 | $5.99 | 17 600 |
| Oct 25, 2016 | $6.07 | $6.07 | $6.07 | $6.07 | 12 900 |
| Oct 24, 2016 | $6.19 | $6.19 | $6.19 | $6.19 | 16 100 |
| Oct 21, 2016 | $6.25 | $6.25 | $6.25 | $6.25 | 10 200 |
| Oct 20, 2016 | $6.20 | $6.20 | $6.20 | $6.20 | 17 300 |
| Oct 19, 2016 | $6.24 | $6.24 | $6.24 | $6.24 | 35 300 |
