ADMA Biologics Inc (ADMA) Historical Stock Data
21.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADMA is down -0.42% a day on average. There have been 14 days where ADMA Biologics Inc closed green and 16 days where ADMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 20.63 | 21.37 | ↑$0.74 (3.59%) | 20.47 | 21.40 | 2.25M |
| 2024-11-19 | 19.29 | 20.63 | ↑$1.34 (6.95%) | 19.29 | 20.65 | 2.20M |
| 2024-11-18 | 19.04 | 19.54 | ↑$0.50 (2.63%) | 18.90 | 19.59 | 2.71M |
| 2024-11-15 | 20.23 | 19.04 | ↓$1.19 (-5.88%) | 19.02 | 20.34 | 3.62M |
| 2024-11-14 | 21.25 | 20.20 | ↓$1.05 (-4.94%) | 20.18 | 21.33 | 3.22M |
| 2024-11-13 | 22.11 | 21.47 | ↓$0.64 (-2.89%) | 21.46 | 22.55 | 2.44M |
| 2024-11-12 | 22.34 | 21.78 | ↓$0.56 (-2.51%) | 21.74 | 22.46 | 4.18M |
| 2024-11-11 | 23.00 | 22.48 | ↓$0.52 (-2.26%) | 21.84 | 23.64 | 4.84M |
| 2024-11-08 | 20.76 | 22.62 | ↑$1.86 (8.96%) | 20.00 | 23.52 | 9.72M |
| 2024-11-07 | 19.80 | 19.72 | ↓$0.08 (-0.40%) | 19.63 | 20.06 | 4.42M |
| 2024-11-06 | 19.67 | 19.67 | ↑$0.00 (0.00%) | 19.17 | 19.86 | 4.33M |
| 2024-11-05 | 19.08 | 18.83 | ↓$0.25 (-1.31%) | 18.57 | 19.25 | 2.22M |
| 2024-11-04 | 19.46 | 19.11 | ↓$0.35 (-1.80%) | 18.95 | 19.55 | 4.54M |
| 2024-11-01 | 18.29 | 19.37 | ↑$1.08 (5.90%) | 18.24 | 20.18 | 11.74M |
| 2024-10-31 | 16.74 | 16.31 | ↓$0.43 (-2.57%) | 16.09 | 16.85 | 2.91M |
| 2024-10-30 | 16.85 | 16.96 | ↑$0.11 (0.65%) | 16.37 | 17.03 | 2.33M |
| 2024-10-29 | 16.35 | 16.71 | ↑$0.36 (2.20%) | 16.20 | 16.75 | 2.31M |
| 2024-10-28 | 15.94 | 16.43 | ↑$0.49 (3.07%) | 15.88 | 16.69 | 2.73M |
| 2024-10-25 | 16.11 | 15.81 | ↓$0.30 (-1.86%) | 15.77 | 16.35 | 2.73M |
| 2024-10-24 | 15.77 | 15.96 | ↑$0.19 (1.20%) | 15.61 | 16.00 | 2.10M |
| 2024-10-23 | 15.60 | 15.69 | ↑$0.09 (0.58%) | 15.37 | 15.76 | 2.91M |
| 2024-10-22 | 15.50 | 15.67 | ↑$0.17 (1.10%) | 15.34 | 15.79 | 2.65M |
| 2024-10-21 | 15.69 | 15.62 | ↓$0.07 (-0.45%) | 15.33 | 15.96 | 3.41M |
| 2024-10-18 | 16.12 | 15.78 | ↓$0.34 (-2.11%) | 15.75 | 16.18 | 4.15M |
| 2024-10-17 | 16.48 | 16.12 | ↓$0.36 (-2.18%) | 16.01 | 16.78 | 4.14M |
| 2024-10-16 | 16.61 | 16.44 | ↓$0.17 (-1.02%) | 16.42 | 16.97 | 2.62M |
| 2024-10-15 | 16.34 | 16.58 | ↑$0.24 (1.47%) | 16.10 | 16.82 | 4.25M |
| 2024-10-14 | 17.03 | 16.37 | ↓$0.66 (-3.88%) | 16.08 | 17.19 | 6.42M |
| 2024-10-11 | 17.13 | 17.15 | ↑$0.02 (0.09%) | 16.42 | 17.43 | 9.19M |
| 2024-10-10 | 20.01 | 17.01 | ↓$3.00 (-14.99%) | 15.67 | 20.02 | 22.14M |
Create an account or log in to view more rows.
$ADMA shorters eat my shit
$ADMA When in doubt
zoom out. ??
$ADMA about to pop IMHO
$ADMA This stock is the golden ticket.
$ADMA what happened
$ADMA death cross will complete today
$ADMA Buy the dip
$ADMA cup and handle forming
$ADMA lmfao
lfg babies
$ADMA trash