Free Trial

ADMA Biologics (ADMA) Stock Chart & Stock Price History

→ Dollar Cancelled (From Lear Capital) (Ad)
Free ADMA Stock Alerts
$6.88
+0.07 (+1.03%)
(As of 03:04 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ADMA Biologics Stock Price Performance

5 Day
Performance
+2.85%
1 Month
Performance
+7.36%
3 Month
Performance
+30.17%
6 Month
Performance
+88.98%
Year-To-Date
Performance
+51.77%
1 Year
Performance
+98.27%
Receive ADMA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADMA Biologics and its competitors with MarketBeat's FREE daily newsletter

Ad Lear Capital
Dollar Cancelled
Don’t wait to protect your hard-earned savings. Top economists and billionaires are predicting that the dollar could collapse before the end of 2024.
Get informed and prepare now before it’s too late.

ADMA Stock Chart for Monday, May, 6, 2024

ADMA Chart by TradingView

ADMA Biologics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$6.74$6.81
+1.04%		$6.81$6.652.99 million shs$1.55 billion
05/02/2024$6.67$6.74
+1.05%		$6.75$6.601.99 million shs$1.54 billion
05/01/2024$6.52$6.67
+2.30%		$6.75$6.532.85 million shs$1.52 billion
04/30/2024$6.58$6.52
-0.91%		$6.68$6.502.28 million shs$1.49 billion
04/29/2024$6.55$6.58
+0.46%		$6.64$6.501.13 million shs$1.50 billion
04/26/2024$6.44$6.55
+1.71%		$6.60$6.401.56 million shs$1.49 billion
04/25/2024$6.46$6.44
-0.31%		$6.49$6.261.53 million shs$1.47 billion
04/24/2024$6.54$6.46
-1.22%		$6.55$6.421.71 million shs$1.47 billion
04/23/2024$6.20$6.54
+5.48%		$6.63$6.232.75 million shs$1.49 billion
04/22/2024$6.27$6.20
-1.12%		$6.48$6.192.30 million shs$1.41 billion
04/19/2024$6.20$6.27
+1.13%		$6.29$6.103.41 million shs$1.43 billion
04/18/2024$6.04$6.20
+2.65%		$6.21$6.012.98 million shs$1.41 billion
04/17/2024$6.16$6.04
-1.95%		$6.19$5.971.71 million shs$1.38 billion
04/16/2024$5.98$6.16
+3.01%		$6.25$5.911.76 million shs$1.41 billion
04/15/2024$6.02$5.98
-0.66%		$6.21$5.941.81 million shs$1.36 billion
04/12/2024$6.22$6.02
-3.22%		$6.21$5.981.48 million shs$1.37 billion
04/11/2024$6.04$6.22
+2.98%		$6.23$6.051.51 million shs$1.42 billion
04/10/2024$6.11$6.04
-1.15%		$6.09$5.902.54 million shs$1.38 billion
04/09/2024$6.22$6.11
-1.77%		$6.26$6.052.21 million shs$1.39 billion
04/08/2024$6.39$6.22
-2.66%		$6.39$6.161.91 million shs$1.42 billion
04/05/2024$6.28$6.39
+1.75%		$6.49$6.202.39 million shs$1.46 billion
04/04/2024$6.35$6.28
-1.10%		$6.45$6.271.71 million shs$1.43 billion
04/03/2024$6.44$6.35
-1.40%		$6.45$6.291.91 million shs$1.45 billion
04/02/2024$6.54$6.44
-1.53%		$6.51$6.372.45 million shs$1.47 billion
04/01/2024$6.60$6.54
-0.91%		$6.66$6.471.90 million shs$1.49 billion
03/29/2024$6.60$6.60$6.76$6.515.26 million shs$1.51 billion
03/28/2024$6.74$6.60
-2.08%		$6.75$6.515.26 million shs$1.51 billion
03/27/2024$6.50$6.74
+3.69%		$6.75$6.502.84 million shs$1.54 billion
03/26/2024$6.39$6.50
+1.72%		$6.62$6.482.30 million shs$1.48 billion
03/25/2024$6.29$6.39
+1.59%		$6.51$6.292.17 million shs$1.46 billion
03/22/2024$6.19$6.29
+1.62%		$6.47$6.242.86 million shs$1.44 billion
03/21/2024$6.32$6.19
-2.06%		$6.44$6.152.67 million shs$1.41 billion
03/20/2024$6.19$6.32
+2.10%		$6.33$6.091.85 million shs$1.44 billion
03/19/2024$5.94$6.19
+4.21%		$6.19$5.892.47 million shs$1.41 billion
03/18/2024$5.99$5.94
-0.83%		$6.05$5.932.88 million shs$1.36 billion
03/15/2024$6.02$5.99
-0.50%		$6.07$5.893.75 million shs$1.37 billion
03/14/2024$6.26$6.02
-3.83%		$6.25$6.013.00 million shs$1.37 billion
03/13/2024$6.22$6.26
+0.64%		$6.27$6.132.52 million shs$1.43 billion
03/12/2024$6.18$6.22
+0.65%		$6.36$6.122.50 million shs$1.42 billion
03/11/2024$6.34$6.18
-2.52%		$6.34$6.103.03 million shs$1.41 billion
Dollar Cancelled (Ad)

Don’t wait to protect your hard-earned savings. Top economists and billionaires are predicting that the dollar could collapse before the end of 2024.

Get informed and prepare now before it’s too late.
03/08/2024$6.16$6.34
+2.92%		$6.42$6.213.09 million shs$1.45 billion
03/07/2024$6.12$6.16
+0.65%		$6.41$6.106.81 million shs$1.39 billion
03/06/2024$5.80$6.12
+5.52%		$6.19$5.717.94 million shs$1.38 billion
03/05/2024$5.72$5.80
+1.40%		$5.82$5.692.25 million shs$1.31 billion
03/04/2024$5.52$5.72
+3.62%		$5.81$5.522.59 million shs$1.29 billion
03/01/2024$5.36$5.52
+2.99%		$5.57$5.323.59 million shs$1.25 billion
02/29/2024$5.38$5.36
-0.37%		$5.72$5.086.32 million shs$1.21 billion
02/28/2024$5.52$5.38
-2.54%		$5.53$5.363.27 million shs$1.22 billion
02/27/2024$5.40$5.52
+2.22%		$5.58$5.422.67 million shs$1.25 billion
02/26/2024$5.26$5.40
+2.66%		$5.44$5.211.95 million shs$1.22 billion
02/23/2024$5.26$5.26$5.28$5.171.26 million shs$1.19 billion
02/22/2024$5.18$5.26
+1.54%		$5.32$5.161.84 million shs$1.19 billion
02/21/2024$5.15$5.18
+0.58%		$5.26$5.022.05 million shs$1.17 billion
02/20/2024$5.28$5.15
-2.46%		$5.28$5.111.78 million shs$1.16 billion
02/19/2024$5.28$5.28$5.41$5.272.29 million shs$1.19 billion
02/16/2024$5.40$5.28
-2.22%		$5.41$5.272.29 million shs$1.19 billion
02/15/2024$5.33$5.40
+1.31%		$5.40$5.252.14 million shs$1.22 billion
02/14/2024$5.17$5.33
+3.09%		$5.34$5.171.80 million shs$1.20 billion
02/13/2024$5.46$5.17
-5.31%		$5.35$5.142.76 million shs$1.17 billion
02/12/2024$5.24$5.46
+4.20%		$5.46$5.202.34 million shs$1.23 billion
02/09/2024$5.17$5.24
+1.35%		$5.25$5.191.20 million shs$1.18 billion
02/08/2024$5.18$5.17
-0.19%		$5.20$5.111.01 million shs$1.17 billion
02/07/2024$5.27$5.18
-1.71%		$5.31$5.181.09 million shs$1.17 billion
02/06/2024$5.18$5.27
+1.74%		$5.28$5.132.49 million shs$1.19 billion
02/05/2024$5.23$5.18
-0.96%		$5.21$5.101.30 million shs$1.17 billion

Related Companies:
This page (NASDAQ:ADMA) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dollar Cancelled
Lear Capital
Elon to Transform U.S. Economy?
Porter & Company
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing