Get the Stockscreener App
6.8383
1.01%
-0.0717
Adma Biologics Inc Stock (ADMA) Price History
The historical daily chart and data for Adma Biologics Inc stock (ADMA), show that the latest closing stock price as of May 08, 2024, is $6.8383.
- Adma Biologics Inc all-time high stock price is $14.00, occurred on December 03, 2014.
- The lowest Adma Biologics Inc stock price recorded was $1.01 on October 21, 2021. Since then, Adma Biologics Inc's stock price has risen over 577.06% to $6.8383 now.
- The 52-week high stock price for ADMA is $6.97, representing a 1.93% increase from the current share price, occurred on May 07, 2024.
- The 52-week low stock price for ADMA is $3.06, indicating a -55.25% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Adma Biologics Inc (ADMA) stock in the beginning of 2023 was $1.46. The stock closed the year at $3.88, a gain of over 165.75% for the year.
The table below shows more information about ADMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $6.91 | $6.72 | $0.19 | 488,459.0 | -1.09% |
| May 07, 2024 | $6.97 | $6.86 | $0.11 | 1,938,212.0 | +0.00% |
| May 06, 2024 | $6.94 | $6.76 | $0.18 | 2,181,978.0 | +1.47% |
| May 03, 2024 | $6.81 | $6.65 | $0.16 | 2,903,816.0 | +1.04% |
| May 02, 2024 | $6.75 | $6.60 | $0.15 | 1,504,493.0 | +1.05% |
| May 01, 2024 | $6.75 | $6.52 | $0.23 | 2,808,566.0 | +2.30% |
| Apr 30, 2024 | $6.68 | $6.50 | $0.18 | 2,241,341.0 | -0.91% |
| Apr 29, 2024 | $6.64 | $6.49 | $0.15 | 1,086,753.0 | +0.46% |
| Apr 26, 2024 | $6.60 | $6.40 | $0.20 | 1,540,177.0 | +1.71% |
| Apr 25, 2024 | $6.49 | $6.26 | $0.225 | 1,469,826.0 | -0.31% |
| Apr 24, 2024 | $6.55 | $6.42 | $0.1299 | 1,671,656.0 | -1.22% |
| Apr 23, 2024 | $6.63 | $6.23 | $0.40 | 2,741,806.0 | +5.48% |
| Apr 22, 2024 | $6.47 | $6.19 | $0.285 | 2,254,788.0 | -1.12% |
| Apr 19, 2024 | $6.29 | $6.10 | $0.19 | 3,362,620.0 | +1.13% |
| Apr 18, 2024 | $6.21 | $6.01 | $0.20 | 2,933,506.0 | +2.65% |
| Apr 17, 2024 | $6.22 | $5.97 | $0.25 | 1,627,264.0 | -1.95% |
| Apr 16, 2024 | $6.25 | $5.91 | $0.335 | 1,716,437.0 | +3.01% |
| Apr 15, 2024 | $6.21 | $5.94 | $0.27 | 1,814,443.0 | -0.66% |
| Apr 12, 2024 | $6.22 | $5.98 | $0.245 | 1,475,164.0 | -3.22% |
| Apr 11, 2024 | $6.23 | $6.04 | $0.185 | 1,505,470.0 | +2.98% |
| Apr 10, 2024 | $6.09 | $5.89 | $0.195 | 2,538,230.0 | -1.15% |
| Apr 09, 2024 | $6.26 | $6.05 | $0.21 | 2,205,281.0 | -1.45% |
Adma Biologics Inc Stock (ADMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adma Biologics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adma Biologics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adma Biologics Inc Stock (ADMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $6.97 | $6.52 | $0.45 | 11,825,524.0 | +4.83% |
| Apr, 2024 | $6.68 | $5.89 | $0.785 | 44,158,897.0 | -1.21% |
| Mar, 2024 | $6.76 | $5.32 | $1.44 | 65,647,989.0 | +23.13% |
| Feb, 2024 | $5.72 | $5.02 | $0.70 | 41,822,008.0 | +3.28% |
| Jan, 2024 | $5.41 | $4.37 | $1.04 | 60,694,029.0 | +14.82% |
Adma Biologics Inc Stock (ADMA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.61 | $3.60 | $1.01 | 35,754,844.0 | +22.16% |
| Nov, 2023 | $4.07 | $3.35 | $0.72 | 40,995,361.0 | +9.47% |
| Oct, 2023 | $3.61 | $3.06 | $0.55 | 40,203,748.0 | -5.59% |
| Sep, 2023 | $4.02 | $3.44 | $0.585 | 32,283,626.0 | -7.01% |
| Aug, 2023 | $4.65 | $3.59 | $1.06 | 65,054,298.0 | -7.23% |
| Jul, 2023 | $4.18 | $3.42 | $0.755 | 32,010,330.0 | +12.47% |
| Jun, 2023 | $4.10 | $3.60 | $0.50 | 41,141,293.0 | -9.34% |
| May, 2023 | $4.30 | $3.27 | $1.03 | 57,510,547.0 | +21.49% |
| Apr, 2023 | $3.60 | $3.07 | $0.53 | 36,712,398.0 | +1.21% |
| Mar, 2023 | $3.67 | $2.94 | $0.7249 | 59,886,386.0 | -6.76% |
| Feb, 2023 | $3.89 | $3.40 | $0.49 | 43,029,452.0 | -3.79% |
| Jan, 2023 | $3.98 | $3.26 | $0.72 | 52,029,056.0 | -4.90% |
Adma Biologics Inc Stock (ADMA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.92 | $3.02 | $0.90 | 83,442,569.0 | +16.17% |
| Nov, 2022 | $3.47 | $2.47 | $1.00 | 71,428,662.0 | +18.44% |
| Oct, 2022 | $2.85 | $2.41 | $0.44 | 47,901,582.0 | +16.05% |
| Sep, 2022 | $2.92 | $2.24 | $0.68 | 76,952,496.0 | -10.00% |
| Aug, 2022 | $2.80 | $1.97 | $0.83 | 55,875,203.0 | +26.17% |
| Jul, 2022 | $2.38 | $1.96 | $0.42 | 36,951,919.0 | +8.08% |
| Jun, 2022 | $2.31 | $1.85 | $0.465 | 76,836,984.0 | -3.41% |
| May, 2022 | $2.14 | $1.43 | $0.71 | 55,191,345.0 | +11.41% |
| Apr, 2022 | $2.15 | $1.79 | $0.365 | 54,117,469.0 | +0.55% |
| Mar, 2022 | $1.90 | $1.45 | $0.45 | 60,032,903.0 | +13.66% |
| Feb, 2022 | $1.75 | $1.38 | $0.365 | 41,108,969.0 | +11.03% |
| Jan, 2022 | $1.54 | $1.26 | $0.28 | 30,386,275.0 | +2.84% |
0.62%
1.33%
Cap:
|
Volume (24h):