ADMA Biologics Inc (ADMA) Historical Stock Data
6.81 ↑0.07 (1.04%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADMA is up 0.18% a day on average. There have been 17 days where ADMA Biologics Inc closed green and 13 days where ADMA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 6.78 | 6.81 | ↑$0.03 (0.44%) | 6.65 | 6.81 | 2.99M |
2024-05-02 | 6.71 | 6.74 | ↑$0.03 (0.45%) | 6.60 | 6.75 | 1.99M |
2024-05-01 | 6.55 | 6.67 | ↑$0.12 (1.83%) | 6.52 | 6.75 | 2.85M |
2024-04-30 | 6.51 | 6.52 | ↑$0.01 (0.15%) | 6.50 | 6.68 | 2.28M |
2024-04-29 | 6.59 | 6.58 | ↓$0.01 (-0.15%) | 6.49 | 6.64 | 1.13M |
2024-04-26 | 6.47 | 6.55 | ↑$0.08 (1.24%) | 6.40 | 6.60 | 1.57M |
2024-04-25 | 6.41 | 6.44 | ↑$0.03 (0.47%) | 6.26 | 6.49 | 1.53M |
2024-04-24 | 6.54 | 6.46 | ↓$0.08 (-1.22%) | 6.42 | 6.55 | 1.72M |
2024-04-23 | 6.23 | 6.54 | ↑$0.31 (4.98%) | 6.23 | 6.63 | 2.75M |
2024-04-22 | 6.30 | 6.20 | ↓$0.10 (-1.59%) | 6.19 | 6.48 | 2.30M |
2024-04-19 | 6.20 | 6.27 | ↑$0.07 (1.13%) | 6.10 | 6.29 | 3.41M |
2024-04-18 | 6.03 | 6.20 | ↑$0.17 (2.82%) | 6.01 | 6.21 | 2.98M |
2024-04-17 | 6.18 | 6.04 | ↓$0.14 (-2.27%) | 5.97 | 6.22 | 1.71M |
2024-04-16 | 5.92 | 6.16 | ↑$0.24 (4.05%) | 5.91 | 6.25 | 1.76M |
2024-04-15 | 6.03 | 5.98 | ↓$0.05 (-0.83%) | 5.94 | 6.21 | 1.82M |
2024-04-12 | 6.23 | 6.02 | ↓$0.21 (-3.29%) | 5.98 | 6.23 | 1.48M |
2024-04-11 | 6.07 | 6.22 | ↑$0.15 (2.47%) | 6.05 | 6.23 | 1.51M |
2024-04-10 | 6.04 | 6.04 | ↑$0.00 (0.00%) | 5.90 | 6.09 | 2.54M |
2024-04-09 | 6.21 | 6.11 | ↓$0.10 (-1.61%) | 6.05 | 6.26 | 2.21M |
2024-04-08 | 6.38 | 6.22 | ↓$0.16 (-2.51%) | 6.16 | 6.39 | 1.91M |
2024-04-05 | 6.28 | 6.39 | ↑$0.11 (1.75%) | 6.20 | 6.49 | 2.39M |
2024-04-04 | 6.40 | 6.28 | ↓$0.12 (-1.88%) | 6.27 | 6.45 | 1.71M |
2024-04-03 | 6.44 | 6.35 | ↓$0.09 (-1.40%) | 6.29 | 6.45 | 1.92M |
2024-04-02 | 6.50 | 6.44 | ↓$0.06 (-0.92%) | 6.37 | 6.51 | 2.45M |
2024-04-01 | 6.61 | 6.54 | ↓$0.07 (-1.06%) | 6.47 | 6.66 | 1.90M |
2024-03-28 | 6.74 | 6.60 | ↓$0.14 (-2.08%) | 6.51 | 6.76 | 5.26M |
2024-03-27 | 6.57 | 6.74 | ↑$0.17 (2.59%) | 6.50 | 6.75 | 2.84M |
2024-03-26 | 6.49 | 6.50 | ↑$0.01 (0.15%) | 6.48 | 6.62 | 2.30M |
2024-03-25 | 6.31 | 6.39 | ↑$0.08 (1.27%) | 6.29 | 6.51 | 2.18M |
2024-03-22 | 6.26 | 6.29 | ↑$0.03 (0.48%) | 6.22 | 6.47 | 2.86M |
Create an account or log in to view more rows.
$ADMA Buy the dip
$ADMA cup and handle forming
$ADMA lmfao
lfg babies
$ADMA trash
$ADMA lets go <3
$ADMA CHUG CHUG CHUG
$ADMA Moon soon
$ADMA cup and handle forming
$ADMA Let it go...
$ADMA the FOMO will be epic