ADMA Biologics Inc (ADMA) Historical Stock Data
17.40 ↓0.50 (-2.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADMA is down -0.54% a day on average. There have been 13 days where ADMA Biologics Inc closed green and 17 days where ADMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.16 | 17.40 | ↑$0.24 (1.40%) | 17.08 | 17.96 | 6.94M |
| 2024-12-19 | 18.01 | 17.90 | ↓$0.11 (-0.61%) | 17.63 | 18.24 | 2.08M |
| 2024-12-18 | 18.71 | 17.70 | ↓$1.01 (-5.40%) | 17.32 | 18.97 | 2.95M |
| 2024-12-17 | 18.78 | 18.63 | ↓$0.15 (-0.80%) | 18.55 | 18.91 | 1.64M |
| 2024-12-16 | 18.53 | 18.98 | ↑$0.45 (2.43%) | 18.50 | 19.19 | 1.73M |
| 2024-12-13 | 18.71 | 18.59 | ↓$0.12 (-0.64%) | 18.29 | 19.08 | 1.98M |
| 2024-12-12 | 19.60 | 18.67 | ↓$0.93 (-4.74%) | 18.60 | 19.65 | 2.13M |
| 2024-12-11 | 19.39 | 19.63 | ↑$0.24 (1.24%) | 19.30 | 19.88 | 2.01M |
| 2024-12-10 | 19.10 | 19.21 | ↑$0.11 (0.58%) | 19.06 | 19.49 | 2.78M |
| 2024-12-09 | 19.96 | 19.01 | ↓$0.95 (-4.76%) | 18.89 | 19.99 | 3.04M |
| 2024-12-06 | 19.50 | 19.82 | ↑$0.32 (1.64%) | 19.36 | 19.88 | 2.17M |
| 2024-12-05 | 19.74 | 19.32 | ↓$0.42 (-2.15%) | 19.14 | 19.84 | 2.13M |
| 2024-12-04 | 19.87 | 19.95 | ↑$0.08 (0.40%) | 19.60 | 20.00 | 1.78M |
| 2024-12-03 | 19.72 | 19.92 | ↑$0.20 (1.01%) | 19.50 | 20.18 | 2.62M |
| 2024-12-02 | 20.03 | 19.69 | ↓$0.34 (-1.70%) | 18.40 | 20.03 | 6.10M |
| 2024-11-29 | 21.74 | 20.11 | ↓$1.63 (-7.50%) | 19.69 | 21.78 | 4M |
| 2024-11-27 | 21.86 | 21.83 | ↓$0.03 (-0.14%) | 21.53 | 22.19 | 1.94M |
| 2024-11-26 | 21.32 | 21.82 | ↑$0.50 (2.35%) | 21.08 | 21.86 | 2.14M |
| 2024-11-25 | 21.43 | 21.47 | ↑$0.04 (0.19%) | 20.98 | 21.88 | 3.17M |
| 2024-11-22 | 21.45 | 21.18 | ↓$0.27 (-1.26%) | 20.88 | 21.48 | 2.10M |
| 2024-11-21 | 21.60 | 21.30 | ↓$0.30 (-1.39%) | 20.87 | 21.70 | 2.27M |
| 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 |
Create an account or log in to view more rows.
$ADMA soon
$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