NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.27
+0.0700 (+1.13%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Friday, 19th Apr 2024 ADMA stock ended at $6.27. This is 1.13% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.11% from a day low at $6.10 to a day high of $6.29. |
| 90 days | $5.00 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $4.12 | $4.16 | $4.06 | $4.14 | 1 540 412 |
| 2023-08-07 | $4.04 | $4.15 | $3.99 | $4.14 | 1 601 681 |
| 2023-08-04 | $4.14 | $4.16 | $4.04 | $4.05 | 1 129 478 |
| 2023-08-03 | $4.02 | $4.15 | $4.01 | $4.14 | 1 222 723 |
| 2023-08-02 | $4.10 | $4.11 | $3.99 | $4.05 | 1 241 392 |
| 2023-08-01 | $4.13 | $4.16 | $4.07 | $4.15 | 1 169 826 |
| 2023-07-31 | $4.05 | $4.18 | $4.01 | $4.15 | 2 172 951 |
| 2023-07-28 | $3.92 | $4.13 | $3.90 | $4.03 | 2 345 133 |
| 2023-07-27 | $3.93 | $3.94 | $3.86 | $3.90 | 1 360 980 |
| 2023-07-26 | $3.78 | $3.91 | $3.75 | $3.89 | 2 362 723 |
| 2023-07-25 | $3.73 | $3.78 | $3.69 | $3.71 | 835 651 |
| 2023-07-24 | $3.83 | $3.83 | $3.70 | $3.73 | 1 489 207 |
| 2023-07-21 | $3.79 | $3.82 | $3.77 | $3.82 | 1 319 386 |
| 2023-07-20 | $3.75 | $3.79 | $3.72 | $3.76 | 1 304 065 |
| 2023-07-19 | $3.63 | $3.92 | $3.63 | $3.74 | 2 528 075 |
| 2023-07-18 | $3.57 | $3.62 | $3.53 | $3.57 | 1 229 046 |
| 2023-07-17 | $3.56 | $3.64 | $3.56 | $3.59 | 1 304 777 |
| 2023-07-14 | $3.48 | $3.63 | $3.46 | $3.57 | 1 350 969 |
| 2023-07-13 | $3.50 | $3.53 | $3.43 | $3.49 | 2 286 119 |
| 2023-07-12 | $3.59 | $3.59 | $3.45 | $3.47 | 2 001 517 |
| 2023-07-11 | $3.69 | $3.70 | $3.53 | $3.55 | 1 368 052 |
| 2023-07-10 | $3.59 | $3.70 | $3.61 | $3.69 | 1 241 639 |
| 2023-07-07 | $3.53 | $3.66 | $3.53 | $3.61 | 1 095 397 |
| 2023-07-06 | $3.58 | $3.61 | $3.50 | $3.52 | 1 480 277 |
| 2023-07-05 | $3.63 | $3.67 | $3.54 | $3.62 | 1 521 489 |
