Advertisement
U.S. markets closed

ADMA Biologics, Inc. (ADMA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
6.60-0.14 (-2.08%)
At close: 04:00PM EDT
6.56 -0.04 (-0.61%)
After hours: 07:05PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.756.756.516.606.604,505,891
Mar 27, 20246.576.756.506.746.742,842,000
Mar 26, 20246.496.626.486.506.502,302,600
Mar 25, 20246.316.516.296.396.392,175,300
Mar 22, 20246.266.476.226.296.292,861,800
Mar 21, 20246.296.446.156.196.193,056,000
Mar 20, 20246.156.336.096.326.321,859,000
Mar 19, 20245.946.195.886.196.192,474,600
Mar 18, 20246.036.055.925.945.942,879,100
Mar 15, 20245.986.085.895.995.993,750,700
Mar 14, 20246.206.256.016.026.023,001,900
Mar 13, 20246.236.276.136.266.262,521,800
Mar 12, 20246.196.366.126.226.222,498,000
Mar 11, 20246.346.346.106.186.183,029,600
Mar 08, 20246.216.416.216.346.343,093,100
Mar 07, 20246.186.416.096.166.166,995,000
Mar 06, 20245.846.195.706.126.127,943,600
Mar 05, 20245.705.825.685.805.802,253,600
Mar 04, 20245.595.805.525.725.722,589,100
Mar 01, 20245.385.575.325.525.523,401,300
Feb 29, 20245.385.725.085.365.366,327,000
Feb 28, 20245.535.535.365.385.383,291,300
Feb 27, 20245.445.585.415.525.522,671,800
Feb 26, 20245.255.445.205.405.401,950,500
Feb 23, 20245.265.285.175.265.261,261,100
Feb 22, 20245.195.325.165.265.261,838,500
Feb 21, 20245.135.265.025.185.182,051,000
Feb 20, 20245.235.285.115.155.151,780,800
Feb 16, 20245.385.415.275.285.282,285,300
Feb 15, 20245.365.405.245.405.402,135,100
Feb 14, 20245.255.345.175.335.331,800,000
Feb 13, 20245.345.355.145.175.172,762,900
Feb 12, 20245.245.465.205.465.462,341,800
Feb 09, 20245.205.255.195.245.241,203,200
Feb 08, 20245.175.205.115.175.171,011,400
Feb 07, 20245.295.315.185.185.181,095,400
Feb 06, 20245.165.285.135.275.272,485,100
Feb 05, 20245.185.215.105.185.181,299,100
Feb 02, 20245.225.275.185.235.231,355,100
Feb 01, 20245.255.325.185.305.301,339,000
Jan 31, 20245.365.415.175.195.192,538,000
Jan 30, 20245.305.385.275.355.353,307,300
Jan 29, 20245.115.355.085.335.332,531,200
Jan 26, 20245.135.205.065.095.091,041,600
Jan 25, 20245.115.205.055.085.081,774,000
Jan 24, 20245.345.345.035.055.052,170,600
Jan 23, 20245.335.345.175.275.273,246,600
Jan 22, 20245.005.305.005.295.295,207,500
Jan 19, 20245.065.064.865.015.011,949,100
Jan 18, 20244.955.034.885.025.021,811,700
Jan 17, 20244.894.954.824.934.932,013,300
Jan 16, 20244.974.994.914.934.931,770,400
Jan 12, 20245.005.014.894.994.992,425,600
Jan 11, 20244.994.994.774.944.944,542,000
Jan 10, 20245.075.084.914.964.964,358,200
Jan 09, 20244.795.104.745.075.077,464,600
Jan 08, 20244.704.844.614.814.815,758,900
Jan 05, 20244.474.484.404.404.401,407,600
Jan 04, 20244.484.564.394.534.531,552,600
Jan 03, 20244.544.544.374.424.421,685,800
Jan 02, 20244.504.694.454.554.552,620,700
Dec 29, 20234.544.614.524.524.521,725,500
Dec 28, 20234.474.584.444.524.524,182,900
Dec 27, 20234.364.494.364.494.491,701,400
Dec 26, 20234.284.414.274.364.361,159,800
Dec 22, 20234.164.284.164.244.241,643,600
Dec 21, 20234.144.214.074.134.131,112,000
Dec 20, 20234.244.244.064.094.091,496,900
Dec 19, 20234.194.354.154.224.222,081,000
Dec 18, 20234.194.224.094.144.141,331,900
Dec 15, 20234.144.244.044.204.203,934,400
Dec 14, 20234.104.103.954.044.042,159,400
Dec 13, 20233.744.013.734.014.012,672,400
Dec 12, 20233.703.743.603.743.742,310,900
Dec 11, 20233.713.723.613.703.701,589,800
Dec 08, 20233.753.773.703.713.711,099,900
Dec 07, 20233.863.863.753.773.77893,200
Dec 06, 20233.933.933.813.823.82939,100
Dec 05, 20233.843.923.813.903.901,322,800
Dec 04, 20233.813.903.773.883.881,007,300
Dec 01, 20233.703.833.643.813.811,718,900
Nov 30, 20233.823.843.683.703.701,681,900
Nov 29, 20233.733.853.723.733.731,583,400
Nov 28, 20233.833.833.713.723.72942,900
Nov 27, 20233.953.953.823.853.851,259,300
Nov 24, 20233.924.003.903.963.96492,900
Nov 22, 20234.004.033.943.953.951,103,000
Nov 21, 20234.024.043.933.943.941,046,800
Nov 20, 20233.964.073.934.034.032,769,100
Nov 17, 20233.844.013.843.973.971,898,300
Nov 16, 20233.803.843.763.813.811,698,200
Nov 15, 20233.853.923.803.803.801,318,300
Nov 14, 20233.883.913.793.873.872,487,800
Nov 13, 20233.773.803.683.743.741,176,000
Nov 10, 20233.843.923.683.773.771,755,200
Nov 09, 20234.004.023.673.833.837,966,900
Nov 08, 20233.693.703.563.623.621,731,700
Nov 07, 20233.663.723.633.693.692,142,400
Nov 06, 20233.723.733.543.633.636,246,300
Nov 03, 20233.483.683.453.653.652,106,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...