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 |
| Aug 08, 2016 | $6.25 | $6.25 | $6.25 | $6.25 | 111 200 |
| Aug 05, 2016 | $6.32 | $6.32 | $6.32 | $6.32 | 60 400 |
| Aug 04, 2016 | $6.26 | $6.26 | $6.26 | $6.26 | 67 700 |
| Aug 03, 2016 | $6.55 | $6.55 | $6.55 | $6.55 | 72 400 |
| Aug 02, 2016 | $6.36 | $6.36 | $6.36 | $6.36 | 129 400 |
| Aug 01, 2016 | $6.49 | $6.49 | $6.49 | $6.49 | 915 700 |
| Jul 29, 2016 | $7.85 | $7.85 | $7.85 | $7.85 | 91 700 |
| Jul 28, 2016 | $7.31 | $7.31 | $7.31 | $7.31 | 103 200 |
| Jul 27, 2016 | $7.25 | $7.25 | $7.25 | $7.25 | 104 800 |
| Jul 26, 2016 | $6.79 | $6.79 | $6.79 | $6.79 | 42 400 |
| Jul 25, 2016 | $6.84 | $6.84 | $6.84 | $6.84 | 55 400 |
| Jul 22, 2016 | $6.70 | $6.70 | $6.70 | $6.70 | 61 500 |
| Jul 21, 2016 | $6.38 | $6.38 | $6.38 | $6.38 | 66 200 |
| Jul 20, 2016 | $6.34 | $6.34 | $6.34 | $6.34 | 99 700 |
| Jul 19, 2016 | $6.39 | $6.39 | $6.39 | $6.39 | 45 100 |
| Jul 18, 2016 | $6.50 | $6.50 | $6.50 | $6.50 | 55 100 |
| Jul 15, 2016 | $6.79 | $6.79 | $6.79 | $6.79 | 45 800 |
| Jul 14, 2016 | $6.98 | $6.98 | $6.98 | $6.98 | 34 700 |
| Jul 13, 2016 | $7.32 | $7.32 | $7.32 | $7.32 | 59 600 |
| Jul 12, 2016 | $7.46 | $7.46 | $7.46 | $7.46 | 101 600 |
| Jul 11, 2016 | $6.80 | $6.80 | $6.80 | $6.80 | 29 100 |
| Jul 08, 2016 | $6.76 | $6.76 | $6.76 | $6.76 | 19 400 |
| Jul 07, 2016 | $6.73 | $6.73 | $6.73 | $6.73 | 37 500 |
| Jul 06, 2016 | $6.34 | $6.34 | $6.34 | $6.34 | 5 900 |
| Jul 05, 2016 | $6.26 | $6.26 | $6.26 | $6.26 | 15 400 |
