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 |
| Jul 01, 2016 | $6.35 | $6.35 | $6.35 | $6.35 | 23 700 |
| Jun 30, 2016 | $5.95 | $5.95 | $5.95 | $5.95 | 50 500 |
| Jun 29, 2016 | $6.07 | $6.07 | $6.07 | $6.07 | 49 800 |
| Jun 28, 2016 | $6.31 | $6.31 | $6.31 | $6.31 | 52 200 |
| Jun 27, 2016 | $6.48 | $6.48 | $6.48 | $6.48 | 44 500 |
| Jun 24, 2016 | $6.93 | $6.93 | $6.93 | $6.93 | 7 100 |
| Jun 23, 2016 | $7.10 | $7.10 | $7.10 | $7.10 | 36 900 |
| Jun 22, 2016 | $7.06 | $7.06 | $7.06 | $7.06 | 15 100 |
| Jun 21, 2016 | $7.00 | $7.00 | $7.00 | $7.00 | 24 400 |
| Jun 20, 2016 | $7.02 | $7.02 | $7.02 | $7.02 | 26 800 |
| Jun 17, 2016 | $6.97 | $6.97 | $6.97 | $6.97 | 11 000 |
| Jun 16, 2016 | $7.04 | $7.04 | $7.04 | $7.04 | 29 521 |
| Jun 15, 2016 | $6.91 | $6.91 | $6.91 | $6.91 | 9 707 |
| Jun 14, 2016 | $6.84 | $6.84 | $6.84 | $6.84 | 22 802 |
| Jun 13, 2016 | $7.12 | $7.12 | $7.12 | $7.12 | 13 040 |
| Jun 10, 2016 | $7.24 | $7.24 | $7.24 | $7.24 | 22 060 |
| Jun 09, 2016 | $7.45 | $7.45 | $7.45 | $7.45 | 6 131 |
| Jun 08, 2016 | $7.45 | $7.45 | $7.45 | $7.45 | 30 459 |
| Jun 07, 2016 | $7.56 | $7.56 | $7.56 | $7.56 | 32 040 |
| Jun 06, 2016 | $7.43 | $7.43 | $7.43 | $7.43 | 17 705 |
| Jun 03, 2016 | $7.48 | $7.48 | $7.48 | $7.48 | 28 905 |
| Jun 02, 2016 | $7.60 | $7.60 | $7.60 | $7.60 | 10 688 |
| Jun 01, 2016 | $7.83 | $7.83 | $7.83 | $7.83 | 19 063 |
| May 31, 2016 | $7.75 | $7.75 | $7.75 | $7.75 | 60 067 |
| May 27, 2016 | $7.38 | $7.38 | $7.38 | $7.38 | 78 442 |
