NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$6.20
+0.160 (+2.65%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.89 | $6.75 | Thursday, 18th Apr 2024 ADMA stock ended at $6.20. This is 2.65% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.33% from a day low at $6.01 to a day high of $6.21. |
| 90 days | $4.87 | $6.75 | |
| 52 weeks | $3.06 | $6.75 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-30 | $3.66 | $3.75 | $3.66 | $3.69 | 1 350 387 |
| 2023-06-29 | $3.81 | $3.83 | $3.60 | $3.63 | 2 485 933 |
| 2023-06-28 | $3.85 | $3.89 | $3.81 | $3.84 | 1 414 704 |
| 2023-06-27 | $3.79 | $3.92 | $3.77 | $3.87 | 1 688 524 |
| 2023-06-26 | $3.87 | $3.87 | $3.78 | $3.79 | 1 295 357 |
| 2023-06-23 | $3.86 | $3.90 | $3.82 | $3.87 | 2 895 933 |
| 2023-06-22 | $3.92 | $3.99 | $3.87 | $3.88 | 1 443 721 |
| 2023-06-21 | $3.87 | $3.96 | $3.82 | $3.95 | 1 108 386 |
| 2023-06-20 | $3.95 | $3.95 | $3.81 | $3.90 | 1 654 608 |
| 2023-06-16 | $4.00 | $4.02 | $3.90 | $3.93 | 5 700 143 |
| 2023-06-15 | $3.88 | $4.02 | $3.85 | $3.99 | 1 777 532 |
| 2023-06-14 | $4.00 | $4.00 | $3.86 | $3.89 | 1 899 231 |
| 2023-06-13 | $3.90 | $4.01 | $3.83 | $4.00 | 1 652 922 |
| 2023-06-12 | $3.82 | $3.90 | $3.75 | $3.87 | 1 977 931 |
| 2023-06-09 | $3.98 | $4.02 | $3.75 | $3.82 | 2 015 187 |
| 2023-06-08 | $4.05 | $4.09 | $3.97 | $3.97 | 1 046 952 |
| 2023-06-07 | $4.06 | $4.10 | $4.00 | $4.06 | 1 506 060 |
| 2023-06-06 | $4.04 | $4.10 | $4.01 | $4.06 | 1 245 876 |
| 2023-06-05 | $4.02 | $4.10 | $3.99 | $4.03 | 1 358 852 |
| 2023-06-02 | $4.03 | $4.05 | $3.94 | $4.05 | 1 546 642 |
| 2023-06-01 | $4.07 | $4.07 | $3.97 | $4.01 | 1 099 756 |
| 2023-05-31 | $4.04 | $4.15 | $4.00 | $4.07 | 1 756 436 |
| 2023-05-30 | $4.05 | $4.11 | $3.97 | $4.04 | 1 414 515 |
| 2023-05-26 | $4.07 | $4.10 | $3.87 | $4.08 | 1 707 005 |
| 2023-05-25 | $4.00 | $4.01 | $3.85 | $3.94 | 2 050 580 |
