NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.55
+0.110 (+1.71%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Friday, 26th Apr 2024 ADMA stock ended at $6.55. This is 1.71% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.12% from a day low at $6.40 to a day high of $6.60. |
| 90 days | $5.02 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $7.07 | $7.07 | $7.07 | $7.07 | 25 772 |
| Apr 08, 2016 | $7.32 | $7.32 | $7.32 | $7.32 | 22 241 |
| Apr 07, 2016 | $6.90 | $6.90 | $6.90 | $6.90 | 68 643 |
| Apr 06, 2016 | $8.09 | $8.09 | $8.09 | $8.09 | 16 290 |
| Apr 05, 2016 | $8.11 | $8.11 | $8.11 | $8.11 | 38 717 |
| Apr 04, 2016 | $8.60 | $8.60 | $8.60 | $8.60 | 22 589 |
| Apr 01, 2016 | $8.42 | $8.42 | $8.42 | $8.42 | 22 197 |
| Mar 31, 2016 | $8.09 | $8.09 | $8.09 | $8.09 | 32 938 |
| Mar 30, 2016 | $8.02 | $8.02 | $8.02 | $8.02 | 19 743 |
| Mar 29, 2016 | $7.88 | $7.88 | $7.88 | $7.88 | 30 400 |
| Mar 28, 2016 | $7.73 | $7.73 | $7.73 | $7.73 | 66 300 |
| Mar 24, 2016 | $7.29 | $7.29 | $7.29 | $7.29 | 43 200 |
| Mar 23, 2016 | $6.21 | $6.21 | $6.21 | $6.21 | 9 400 |
| Mar 22, 2016 | $6.18 | $6.18 | $6.18 | $6.18 | 8 300 |
| Mar 21, 2016 | $5.98 | $5.98 | $5.98 | $5.98 | 20 700 |
| Mar 18, 2016 | $5.79 | $5.79 | $5.79 | $5.79 | 44 500 |
| Mar 17, 2016 | $5.13 | $5.13 | $5.13 | $5.13 | 15 400 |
| Mar 16, 2016 | $5.02 | $5.02 | $5.02 | $5.02 | 5 600 |
| Mar 15, 2016 | $5.12 | $5.12 | $5.12 | $5.12 | 15 700 |
| Mar 14, 2016 | $5.05 | $5.05 | $5.05 | $5.05 | 9 400 |
| Mar 11, 2016 | $4.94 | $4.94 | $4.94 | $4.94 | 7 500 |
| Mar 10, 2016 | $5.05 | $5.05 | $5.05 | $5.05 | 7 800 |
| Mar 09, 2016 | $5.01 | $5.01 | $5.01 | $5.01 | 10 000 |
| Mar 08, 2016 | $4.91 | $4.91 | $4.91 | $4.91 | 12 900 |
| Mar 07, 2016 | $4.95 | $4.95 | $4.95 | $4.95 | 16 400 |
