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 |
| Mar 04, 2016 | $5.07 | $5.07 | $5.07 | $5.07 | 16 400 |
| Mar 03, 2016 | $5.02 | $5.02 | $5.02 | $5.02 | 6 800 |
| Mar 02, 2016 | $4.94 | $4.94 | $4.94 | $4.94 | 10 000 |
| Mar 01, 2016 | $4.89 | $4.89 | $4.89 | $4.89 | 18 200 |
| Feb 29, 2016 | $4.75 | $4.75 | $4.75 | $4.75 | 46 200 |
| Feb 26, 2016 | $4.15 | $4.15 | $4.15 | $4.15 | 33 300 |
| Feb 25, 2016 | $4.39 | $4.39 | $4.39 | $4.39 | 11 100 |
| Feb 24, 2016 | $4.44 | $4.44 | $4.44 | $4.44 | 19 000 |
| Feb 23, 2016 | $4.42 | $4.42 | $4.42 | $4.42 | 17 200 |
| Feb 22, 2016 | $4.50 | $4.50 | $4.50 | $4.50 | 44 500 |
| Feb 19, 2016 | $4.36 | $4.36 | $4.36 | $4.36 | 77 300 |
| Feb 18, 2016 | $4.26 | $4.26 | $4.26 | $4.26 | 36 400 |
| Feb 17, 2016 | $4.50 | $4.50 | $4.50 | $4.50 | 30 400 |
| Feb 16, 2016 | $4.40 | $4.40 | $4.40 | $4.40 | 14 100 |
| Feb 12, 2016 | $4.41 | $4.41 | $4.41 | $4.41 | 25 400 |
| Feb 11, 2016 | $4.34 | $4.34 | $4.34 | $4.34 | 56 200 |
| Feb 10, 2016 | $4.65 | $4.65 | $4.65 | $4.65 | 51 500 |
| Feb 09, 2016 | $4.44 | $4.44 | $4.44 | $4.44 | 45 600 |
| Feb 08, 2016 | $5.01 | $5.01 | $5.01 | $5.01 | 26 900 |
| Feb 05, 2016 | $5.54 | $5.54 | $5.54 | $5.54 | 15 200 |
| Feb 04, 2016 | $5.58 | $5.58 | $5.58 | $5.58 | 10 900 |
| Feb 03, 2016 | $5.60 | $5.60 | $5.60 | $5.60 | 7 200 |
| Feb 02, 2016 | $5.79 | $5.79 | $5.79 | $5.79 | 18 500 |
| Feb 01, 2016 | $6.01 | $6.01 | $6.01 | $6.01 | 23 800 |
| Jan 29, 2016 | $6.04 | $6.04 | $6.04 | $6.04 | 63 200 |
