ADMA Biologics, Inc. (ADMA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.71 | 6.75 | 6.60 | 6.74 | 6.74 | 1,541,967 |
| 01 May 2024 | 6.55 | 6.75 | 6.52 | 6.67 | 6.67 | 2,855,900 |
| 30 Apr 2024 | 6.51 | 6.68 | 6.50 | 6.52 | 6.52 | 2,281,200 |
| 29 Apr 2024 | 6.59 | 6.64 | 6.49 | 6.58 | 6.58 | 1,129,200 |
| 26 Apr 2024 | 6.47 | 6.60 | 6.40 | 6.55 | 6.55 | 1,565,500 |
| 25 Apr 2024 | 6.41 | 6.49 | 6.26 | 6.44 | 6.44 | 1,531,900 |
| 24 Apr 2024 | 6.54 | 6.55 | 6.42 | 6.46 | 6.46 | 1,716,500 |
| 23 Apr 2024 | 6.23 | 6.63 | 6.23 | 6.54 | 6.54 | 2,752,300 |
| 22 Apr 2024 | 6.30 | 6.47 | 6.19 | 6.20 | 6.20 | 2,301,600 |
| 19 Apr 2024 | 6.20 | 6.29 | 6.10 | 6.27 | 6.27 | 3,244,200 |
| 18 Apr 2024 | 6.03 | 6.21 | 6.01 | 6.20 | 6.20 | 2,983,700 |
| 17 Apr 2024 | 6.18 | 6.22 | 5.97 | 6.04 | 6.04 | 1,711,800 |
| 16 Apr 2024 | 5.92 | 6.24 | 5.91 | 6.16 | 6.16 | 1,764,200 |
| 15 Apr 2024 | 6.03 | 6.21 | 5.94 | 5.98 | 5.98 | 1,815,300 |
| 12 Apr 2024 | 6.22 | 6.22 | 5.98 | 6.02 | 6.02 | 1,475,300 |
| 11 Apr 2024 | 6.07 | 6.23 | 6.05 | 6.22 | 6.22 | 1,505,500 |
| 10 Apr 2024 | 6.04 | 6.09 | 5.89 | 6.04 | 6.04 | 2,539,300 |
| 09 Apr 2024 | 6.21 | 6.26 | 6.05 | 6.11 | 6.11 | 2,205,900 |
| 08 Apr 2024 | 6.38 | 6.39 | 6.16 | 6.22 | 6.22 | 1,909,800 |
| 05 Apr 2024 | 6.28 | 6.49 | 6.20 | 6.39 | 6.39 | 2,387,300 |
| 04 Apr 2024 | 6.40 | 6.45 | 6.27 | 6.28 | 6.28 | 1,713,700 |
| 03 Apr 2024 | 6.44 | 6.45 | 6.29 | 6.35 | 6.35 | 1,916,800 |
| 02 Apr 2024 | 6.50 | 6.51 | 6.36 | 6.44 | 6.44 | 2,455,000 |
| 01 Apr 2024 | 6.61 | 6.66 | 6.47 | 6.54 | 6.54 | 1,901,900 |
| 28 Mar 2024 | 6.74 | 6.76 | 6.51 | 6.60 | 6.60 | 5,256,300 |
| 27 Mar 2024 | 6.57 | 6.75 | 6.50 | 6.74 | 6.74 | 2,842,000 |
| 26 Mar 2024 | 6.49 | 6.62 | 6.48 | 6.50 | 6.50 | 2,302,600 |
| 25 Mar 2024 | 6.31 | 6.51 | 6.29 | 6.39 | 6.39 | 2,175,300 |
| 22 Mar 2024 | 6.26 | 6.47 | 6.22 | 6.29 | 6.29 | 2,861,800 |
| 21 Mar 2024 | 6.29 | 6.44 | 6.15 | 6.19 | 6.19 | 3,056,000 |
| 20 Mar 2024 | 6.15 | 6.33 | 6.09 | 6.32 | 6.32 | 1,859,000 |
| 19 Mar 2024 | 5.94 | 6.19 | 5.88 | 6.19 | 6.19 | 2,474,600 |
| 18 Mar 2024 | 6.03 | 6.05 | 5.92 | 5.94 | 5.94 | 2,879,100 |
| 15 Mar 2024 | 5.98 | 6.08 | 5.89 | 5.99 | 5.99 | 3,750,700 |
| 14 Mar 2024 | 6.20 | 6.25 | 6.01 | 6.02 | 6.02 | 3,001,900 |
| 13 Mar 2024 | 6.23 | 6.27 | 6.13 | 6.26 | 6.26 | 2,521,800 |
| 12 Mar 2024 | 6.19 | 6.36 | 6.12 | 6.22 | 6.22 | 2,498,000 |
| 11 Mar 2024 | 6.34 | 6.34 | 6.10 | 6.18 | 6.18 | 3,029,600 |
| 08 Mar 2024 | 6.21 | 6.41 | 6.21 | 6.34 | 6.34 | 3,093,100 |
| 07 Mar 2024 | 6.18 | 6.41 | 6.09 | 6.16 | 6.16 | 6,995,000 |
| 06 Mar 2024 | 5.84 | 6.19 | 5.70 | 6.12 | 6.12 | 7,943,600 |
| 05 Mar 2024 | 5.70 | 5.82 | 5.68 | 5.80 | 5.80 | 2,253,600 |
| 04 Mar 2024 | 5.59 | 5.80 | 5.52 | 5.72 | 5.72 | 2,589,100 |
| 01 Mar 2024 | 5.38 | 5.57 | 5.32 | 5.52 | 5.52 | 3,401,300 |
| 29 Feb 2024 | 5.38 | 5.72 | 5.08 | 5.36 | 5.36 | 6,327,000 |
| 28 Feb 2024 | 5.53 | 5.53 | 5.36 | 5.38 | 5.38 | 3,291,300 |
| 27 Feb 2024 | 5.44 | 5.58 | 5.41 | 5.52 | 5.52 | 2,671,800 |
| 26 Feb 2024 | 5.25 | 5.44 | 5.20 | 5.40 | 5.40 | 1,950,500 |
| 23 Feb 2024 | 5.26 | 5.28 | 5.17 | 5.26 | 5.26 | 1,261,100 |
| 22 Feb 2024 | 5.19 | 5.32 | 5.16 | 5.26 | 5.26 | 1,838,500 |
| 21 Feb 2024 | 5.13 | 5.26 | 5.02 | 5.18 | 5.18 | 2,051,000 |
| 20 Feb 2024 | 5.23 | 5.28 | 5.11 | 5.15 | 5.15 | 1,780,800 |
| 16 Feb 2024 | 5.38 | 5.41 | 5.27 | 5.28 | 5.28 | 2,285,300 |
| 15 Feb 2024 | 5.36 | 5.40 | 5.24 | 5.40 | 5.40 | 2,135,100 |
| 14 Feb 2024 | 5.25 | 5.34 | 5.17 | 5.33 | 5.33 | 1,800,000 |
| 13 Feb 2024 | 5.34 | 5.35 | 5.14 | 5.17 | 5.17 | 2,762,900 |
| 12 Feb 2024 | 5.24 | 5.46 | 5.20 | 5.46 | 5.46 | 2,341,800 |
| 09 Feb 2024 | 5.20 | 5.25 | 5.19 | 5.24 | 5.24 | 1,203,200 |
| 08 Feb 2024 | 5.17 | 5.20 | 5.11 | 5.17 | 5.17 | 1,011,400 |
| 07 Feb 2024 | 5.29 | 5.31 | 5.18 | 5.18 | 5.18 | 1,095,400 |
| 06 Feb 2024 | 5.16 | 5.28 | 5.13 | 5.27 | 5.27 | 2,485,100 |
| 05 Feb 2024 | 5.18 | 5.21 | 5.10 | 5.18 | 5.18 | 1,299,100 |
| 02 Feb 2024 | 5.22 | 5.27 | 5.18 | 5.23 | 5.23 | 1,355,100 |
| 01 Feb 2024 | 5.25 | 5.32 | 5.18 | 5.30 | 5.30 | 1,339,000 |
| 31 Jan 2024 | 5.36 | 5.41 | 5.17 | 5.19 | 5.19 | 2,538,000 |
| 30 Jan 2024 | 5.30 | 5.38 | 5.27 | 5.35 | 5.35 | 3,307,300 |
| 29 Jan 2024 | 5.11 | 5.35 | 5.08 | 5.33 | 5.33 | 2,531,200 |
| 26 Jan 2024 | 5.13 | 5.20 | 5.06 | 5.09 | 5.09 | 1,041,600 |
| 25 Jan 2024 | 5.11 | 5.20 | 5.05 | 5.08 | 5.08 | 1,774,000 |
| 24 Jan 2024 | 5.34 | 5.34 | 5.03 | 5.05 | 5.05 | 2,170,600 |
| 23 Jan 2024 | 5.33 | 5.34 | 5.17 | 5.27 | 5.27 | 3,246,600 |
| 22 Jan 2024 | 5.00 | 5.30 | 5.00 | 5.29 | 5.29 | 5,207,500 |
| 19 Jan 2024 | 5.06 | 5.06 | 4.86 | 5.01 | 5.01 | 1,949,100 |
| 18 Jan 2024 | 4.95 | 5.03 | 4.88 | 5.02 | 5.02 | 1,811,700 |
| 17 Jan 2024 | 4.89 | 4.95 | 4.82 | 4.93 | 4.93 | 2,013,300 |
| 16 Jan 2024 | 4.97 | 4.99 | 4.91 | 4.93 | 4.93 | 1,770,400 |
| 12 Jan 2024 | 5.00 | 5.01 | 4.89 | 4.99 | 4.99 | 2,425,600 |
| 11 Jan 2024 | 4.99 | 4.99 | 4.77 | 4.94 | 4.94 | 4,542,000 |
| 10 Jan 2024 | 5.07 | 5.08 | 4.91 | 4.96 | 4.96 | 4,358,200 |
| 09 Jan 2024 | 4.79 | 5.10 | 4.74 | 5.07 | 5.07 | 7,464,600 |
| 08 Jan 2024 | 4.70 | 4.84 | 4.61 | 4.81 | 4.81 | 5,758,900 |
| 05 Jan 2024 | 4.47 | 4.48 | 4.40 | 4.40 | 4.40 | 1,407,600 |
| 04 Jan 2024 | 4.48 | 4.56 | 4.39 | 4.53 | 4.53 | 1,552,600 |
| 03 Jan 2024 | 4.54 | 4.54 | 4.37 | 4.42 | 4.42 | 1,685,800 |
| 02 Jan 2024 | 4.50 | 4.69 | 4.45 | 4.55 | 4.55 | 2,620,700 |
| 29 Dec 2023 | 4.54 | 4.61 | 4.52 | 4.52 | 4.52 | 1,725,500 |
| 28 Dec 2023 | 4.47 | 4.58 | 4.44 | 4.52 | 4.52 | 4,182,900 |
| 27 Dec 2023 | 4.36 | 4.49 | 4.36 | 4.49 | 4.49 | 1,701,400 |
| 26 Dec 2023 | 4.28 | 4.41 | 4.27 | 4.36 | 4.36 | 1,159,800 |
| 22 Dec 2023 | 4.16 | 4.28 | 4.16 | 4.24 | 4.24 | 1,643,600 |
| 21 Dec 2023 | 4.14 | 4.21 | 4.07 | 4.13 | 4.13 | 1,112,000 |
| 20 Dec 2023 | 4.24 | 4.24 | 4.06 | 4.09 | 4.09 | 1,496,900 |
| 19 Dec 2023 | 4.19 | 4.35 | 4.15 | 4.22 | 4.22 | 2,081,000 |
| 18 Dec 2023 | 4.19 | 4.22 | 4.09 | 4.14 | 4.14 | 1,331,900 |
| 15 Dec 2023 | 4.14 | 4.24 | 4.04 | 4.20 | 4.20 | 3,934,400 |
| 14 Dec 2023 | 4.10 | 4.10 | 3.95 | 4.04 | 4.04 | 2,159,400 |
| 13 Dec 2023 | 3.74 | 4.01 | 3.73 | 4.01 | 4.01 | 2,672,400 |
| 12 Dec 2023 | 3.70 | 3.74 | 3.60 | 3.74 | 3.74 | 2,310,900 |
| 11 Dec 2023 | 3.71 | 3.72 | 3.61 | 3.70 | 3.70 | 1,589,800 |
| 08 Dec 2023 | 3.75 | 3.77 | 3.70 | 3.71 | 3.71 | 1,099,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.