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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 13, 2016 | $5.29 | $5.29 | $5.29 | $5.29 | 45 800 |
| Sep 12, 2016 | $5.44 | $5.44 | $5.44 | $5.44 | 20 100 |
| Sep 09, 2016 | $5.66 | $5.66 | $5.66 | $5.66 | 18 200 |
| Sep 08, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 15 600 |
| Sep 07, 2016 | $5.71 | $5.71 | $5.71 | $5.71 | 12 600 |
| Sep 06, 2016 | $5.72 | $5.72 | $5.72 | $5.72 | 30 300 |
| Sep 02, 2016 | $5.79 | $5.79 | $5.79 | $5.79 | 17 800 |
| Sep 01, 2016 | $5.77 | $5.77 | $5.77 | $5.77 | 16 700 |
| Aug 31, 2016 | $5.71 | $5.71 | $5.71 | $5.71 | 21 500 |
| Aug 30, 2016 | $5.75 | $5.75 | $5.75 | $5.75 | 51 400 |
| Aug 29, 2016 | $5.34 | $5.34 | $5.34 | $5.34 | 64 900 |
| Aug 26, 2016 | $5.25 | $5.25 | $5.25 | $5.25 | 62 800 |
| Aug 25, 2016 | $5.38 | $5.38 | $5.38 | $5.38 | 99 700 |
| Aug 24, 2016 | $5.50 | $5.50 | $5.50 | $5.50 | 8 500 |
| Aug 23, 2016 | $5.61 | $5.61 | $5.61 | $5.61 | 33 400 |
| Aug 22, 2016 | $5.68 | $5.68 | $5.68 | $5.68 | 27 400 |
| Aug 19, 2016 | $5.61 | $5.61 | $5.61 | $5.61 | 57 700 |
| Aug 18, 2016 | $5.47 | $5.47 | $5.47 | $5.47 | 36 100 |
| Aug 17, 2016 | $5.54 | $5.54 | $5.54 | $5.54 | 89 500 |
| Aug 16, 2016 | $5.88 | $5.88 | $5.88 | $5.88 | 110 900 |
| Aug 15, 2016 | $6.15 | $6.15 | $6.15 | $6.15 | 66 300 |
| Aug 12, 2016 | $6.49 | $6.49 | $6.49 | $6.49 | 106 600 |
| Aug 11, 2016 | $6.10 | $6.10 | $6.10 | $6.10 | 32 900 |
| Aug 10, 2016 | $6.10 | $6.10 | $6.10 | $6.10 | 49 300 |
| Aug 09, 2016 | $6.25 | $6.25 | $6.25 | $6.25 | 26 500 |
