NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.67
+0.150 (+2.30%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.75 | Wednesday, 1st May 2024 ADMA stock ended at $6.67. This is 2.30% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.45% from a day low at $6.53 to a day high of $6.75. |
| 90 days | $5.02 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $5.96 | $5.96 | $5.96 | $5.96 | 43 400 |
| Jan 27, 2016 | $6.04 | $6.04 | $6.04 | $6.04 | 54 800 |
| Jan 26, 2016 | $6.37 | $6.37 | $6.37 | $6.37 | 20 600 |
| Jan 25, 2016 | $6.15 | $6.15 | $6.15 | $6.15 | 19 300 |
| Jan 22, 2016 | $6.09 | $6.09 | $6.09 | $6.09 | 10 200 |
| Jan 21, 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 12 300 |
| Jan 20, 2016 | $6.03 | $6.03 | $6.03 | $6.03 | 24 600 |
| Jan 19, 2016 | $5.91 | $5.91 | $5.91 | $5.91 | 36 000 |
| Jan 15, 2016 | $6.07 | $6.07 | $6.07 | $6.07 | 3 600 |
| Jan 14, 2016 | $6.05 | $6.05 | $6.05 | $6.05 | 39 700 |
| Jan 13, 2016 | $6.37 | $6.37 | $6.37 | $6.37 | 12 200 |
| Jan 12, 2016 | $6.71 | $6.71 | $6.71 | $6.71 | 11 800 |
| Jan 11, 2016 | $6.69 | $6.69 | $6.69 | $6.69 | 30 400 |
| Jan 08, 2016 | $7.15 | $7.15 | $7.15 | $7.15 | 42 900 |
| Jan 07, 2016 | $7.62 | $7.62 | $7.62 | $7.62 | 18 200 |
| Jan 06, 2016 | $7.65 | $7.65 | $7.65 | $7.65 | 20 700 |
| Jan 05, 2016 | $7.92 | $7.92 | $7.92 | $7.92 | 2 800 |
