ADMA Biologics Inc (ADMA) Historical Stock Data

6.46 ↓0.08 (-1.22%)

As of April 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ADMA is up 0.09% a day on average. There have been 15 days where ADMA Biologics Inc closed green and 15 days where ADMA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	6.29	6.19	↓$0.10 (-1.59%)	6.15	6.44	3.06M
2024-03-20	6.15	6.32	↑$0.17 (2.76%)	6.09	6.33	1.86M
2024-03-19	5.94	6.19	↑$0.25 (4.21%)	5.88	6.19	2.47M
2024-03-18	6.03	5.94	↓$0.09 (-1.49%)	5.92	6.05	2.88M
2024-03-15	5.98	5.99	↑$0.01 (0.17%)	5.89	6.08	3.75M
2024-03-14	6.20	6.02	↓$0.18 (-2.90%)	6.01	6.25	3M
2024-03-13	6.23	6.26	↑$0.03 (0.48%)	6.13	6.27	2.52M