ADMA Biologics, Inc. (ADMA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 11.04 | 11.25 | 10.93 | 11.18 | 11.18 | 10,329,200 |
| 27 Jun 2024 | 10.84 | 10.98 | 10.77 | 10.95 | 10.95 | 1,370,100 |
| 26 Jun 2024 | 11.00 | 11.01 | 10.62 | 10.84 | 10.84 | 3,051,900 |
| 25 Jun 2024 | 11.01 | 11.21 | 10.97 | 11.01 | 11.01 | 2,164,400 |
| 24 Jun 2024 | 11.04 | 11.27 | 10.98 | 11.01 | 11.01 | 2,873,200 |
| 21 Jun 2024 | 10.85 | 11.00 | 10.57 | 11.00 | 11.00 | 7,595,400 |
| 20 Jun 2024 | 10.82 | 10.99 | 10.69 | 10.71 | 10.71 | 2,147,200 |
| 18 Jun 2024 | 10.43 | 10.88 | 10.43 | 10.62 | 10.62 | 3,317,900 |
| 17 Jun 2024 | 10.56 | 10.63 | 10.35 | 10.44 | 10.44 | 2,523,000 |
| 14 Jun 2024 | 10.67 | 10.75 | 10.49 | 10.63 | 10.63 | 2,385,800 |
| 13 Jun 2024 | 10.75 | 10.84 | 10.57 | 10.78 | 10.78 | 2,035,500 |
| 12 Jun 2024 | 10.75 | 10.85 | 10.66 | 10.78 | 10.78 | 2,387,000 |
| 11 Jun 2024 | 10.42 | 10.55 | 10.28 | 10.50 | 10.50 | 2,555,200 |
| 10 Jun 2024 | 10.32 | 10.49 | 10.07 | 10.48 | 10.48 | 3,745,900 |
| 07 Jun 2024 | 10.51 | 10.60 | 10.39 | 10.47 | 10.47 | 1,749,800 |
| 06 Jun 2024 | 10.64 | 10.85 | 10.52 | 10.58 | 10.58 | 2,752,700 |
| 05 Jun 2024 | 10.18 | 10.54 | 10.06 | 10.49 | 10.49 | 3,077,900 |
| 04 Jun 2024 | 9.87 | 10.15 | 9.81 | 10.09 | 10.09 | 4,608,100 |
| 03 Jun 2024 | 9.64 | 10.00 | 9.63 | 9.81 | 9.81 | 4,735,400 |
| 31 May 2024 | 9.52 | 9.64 | 9.40 | 9.55 | 9.55 | 2,331,500 |
| 30 May 2024 | 9.47 | 9.66 | 9.42 | 9.48 | 9.48 | 2,821,800 |
| 29 May 2024 | 9.38 | 9.56 | 9.35 | 9.40 | 9.40 | 2,808,700 |
| 28 May 2024 | 9.62 | 9.73 | 9.49 | 9.51 | 9.51 | 2,622,800 |
| 24 May 2024 | 9.55 | 9.74 | 9.44 | 9.56 | 9.56 | 2,322,800 |
| 23 May 2024 | 9.65 | 9.76 | 9.43 | 9.47 | 9.47 | 2,648,500 |
| 22 May 2024 | 9.61 | 9.77 | 9.50 | 9.63 | 9.63 | 1,912,000 |
| 21 May 2024 | 9.41 | 9.62 | 9.31 | 9.60 | 9.60 | 3,360,400 |
| 20 May 2024 | 9.23 | 9.59 | 9.22 | 9.41 | 9.41 | 4,193,300 |
| 17 May 2024 | 9.07 | 9.31 | 8.91 | 9.21 | 9.21 | 3,629,100 |
| 16 May 2024 | 9.11 | 9.16 | 8.97 | 9.06 | 9.06 | 2,114,600 |
| 15 May 2024 | 9.27 | 9.33 | 9.05 | 9.10 | 9.10 | 3,130,700 |
| 14 May 2024 | 8.75 | 9.17 | 8.75 | 9.16 | 9.16 | 3,768,500 |
| 13 May 2024 | 8.80 | 8.91 | 8.42 | 8.79 | 8.79 | 5,220,600 |
| 10 May 2024 | 8.20 | 9.02 | 7.96 | 8.81 | 8.81 | 11,700,300 |
| 09 May 2024 | 6.93 | 6.97 | 6.84 | 6.93 | 6.93 | 3,022,700 |
| 08 May 2024 | 6.90 | 6.91 | 6.72 | 6.86 | 6.86 | 2,399,700 |
| 07 May 2024 | 6.93 | 6.97 | 6.86 | 6.91 | 6.91 | 1,968,800 |
| 06 May 2024 | 6.90 | 6.94 | 6.76 | 6.91 | 6.91 | 2,412,600 |
| 03 May 2024 | 6.78 | 6.81 | 6.65 | 6.81 | 6.81 | 2,985,500 |
| 02 May 2024 | 6.71 | 6.75 | 6.60 | 6.74 | 6.74 | 1,994,200 |
| 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 |
| *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.