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 |
| Oct 18, 2016 | $6.29 | $6.29 | $6.29 | $6.29 | 31 600 |
| Oct 17, 2016 | $6.33 | $6.33 | $6.33 | $6.33 | 26 100 |
| Oct 14, 2016 | $6.39 | $6.39 | $6.39 | $6.39 | 44 100 |
| Oct 13, 2016 | $6.68 | $6.68 | $6.68 | $6.68 | 24 300 |
| Oct 12, 2016 | $6.79 | $6.79 | $6.79 | $6.79 | 15 500 |
| Oct 11, 2016 | $6.66 | $6.66 | $6.66 | $6.66 | 34 400 |
| Oct 10, 2016 | $6.71 | $6.71 | $6.71 | $6.71 | 6 100 |
| Oct 07, 2016 | $6.68 | $6.68 | $6.68 | $6.68 | 19 300 |
| Oct 06, 2016 | $6.70 | $6.70 | $6.70 | $6.70 | 51 300 |
| Oct 05, 2016 | $6.93 | $6.93 | $6.93 | $6.93 | 27 700 |
| Oct 04, 2016 | $7.12 | $7.12 | $7.12 | $7.12 | 16 900 |
| Oct 03, 2016 | $7.23 | $7.23 | $7.23 | $7.23 | 22 300 |
| Sep 30, 2016 | $7.24 | $7.24 | $7.24 | $7.24 | 45 600 |
| Sep 29, 2016 | $7.32 | $7.32 | $7.32 | $7.32 | 21 600 |
| Sep 28, 2016 | $7.17 | $7.17 | $7.17 | $7.17 | 52 300 |
| Sep 27, 2016 | $7.28 | $7.28 | $7.28 | $7.28 | 47 900 |
| Sep 26, 2016 | $7.40 | $7.40 | $7.40 | $7.40 | 35 100 |
| Sep 23, 2016 | $7.35 | $7.35 | $7.35 | $7.35 | 31 200 |
| Sep 22, 2016 | $7.25 | $7.25 | $7.25 | $7.25 | 32 800 |
| Sep 21, 2016 | $7.08 | $7.08 | $7.08 | $7.08 | 88 500 |
| Sep 20, 2016 | $7.12 | $7.12 | $7.12 | $7.12 | 209 800 |
| Sep 19, 2016 | $6.68 | $6.68 | $6.68 | $6.68 | 198 600 |
| Sep 16, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 55 100 |
| Sep 15, 2016 | $5.65 | $5.65 | $5.65 | $5.65 | 31 800 |
| Sep 14, 2016 | $5.52 | $5.52 | $5.52 | $5.52 | 32 800 |
