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 |
| May 26, 2016 | $7.19 | $7.19 | $7.19 | $7.19 | 67 197 |
| May 25, 2016 | $6.67 | $6.67 | $6.67 | $6.67 | 31 346 |
| May 24, 2016 | $6.47 | $6.47 | $6.47 | $6.47 | 13 789 |
| May 23, 2016 | $6.41 | $6.41 | $6.41 | $6.41 | 20 280 |
| May 20, 2016 | $6.38 | $6.38 | $6.38 | $6.38 | 39 930 |
| May 19, 2016 | $5.99 | $5.99 | $5.99 | $5.99 | 6 843 |
| May 18, 2016 | $6.16 | $6.16 | $6.16 | $6.16 | 7 104 |
| May 17, 2016 | $6.02 | $6.02 | $6.02 | $6.02 | 23 335 |
| May 16, 2016 | $6.10 | $6.10 | $6.10 | $6.10 | 27 205 |
| May 13, 2016 | $5.93 | $5.93 | $5.93 | $5.93 | 57 765 |
| May 12, 2016 | $5.85 | $5.85 | $5.85 | $5.85 | 60 688 |
| May 11, 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 29 061 |
| May 10, 2016 | $6.12 | $6.12 | $6.12 | $6.12 | 17 815 |
| May 09, 2016 | $6.06 | $6.06 | $6.06 | $6.06 | 39 400 |
| May 06, 2016 | $6.12 | $6.12 | $6.12 | $6.12 | 61 297 |
| May 05, 2016 | $6.32 | $6.32 | $6.32 | $6.32 | 17 531 |
| May 04, 2016 | $6.59 | $6.59 | $6.59 | $6.59 | 72 460 |
| May 03, 2016 | $6.82 | $6.82 | $6.82 | $6.82 | 34 963 |
| May 02, 2016 | $6.99 | $6.99 | $6.99 | $6.99 | 16 765 |
| Apr 29, 2016 | $6.84 | $6.84 | $6.84 | $6.84 | 49 163 |
| Apr 28, 2016 | $6.97 | $6.97 | $6.97 | $6.97 | 199 966 |
| Apr 27, 2016 | $7.63 | $7.63 | $7.63 | $7.63 | 24 344 |
| Apr 26, 2016 | $7.31 | $7.31 | $7.31 | $7.31 | 10 902 |
| Apr 25, 2016 | $7.49 | $7.49 | $7.49 | $7.49 | 14 744 |
| Apr 22, 2016 | $7.58 | $7.58 | $7.58 | $7.58 | 6 409 |
