Register for real-time alerts, custom portfolio, and market movers
ADMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 20.03 | 0.05 | 0.25% | 20.06 | 20.10 | 19.63 | 11,351,080 |
| Sep 20 2024 | 19.98 | 0.24 | 1.22% | 19.8699 | 20.16 | 19.43 | 45,181,435 |
| Sep 19 2024 | 19.74 | 0.42 | 2.17% | 19.87 | 19.915 | 18.81 | 5,488,708 |
| Sep 18 2024 | 19.32 | 0.61 | 3.26% | 18.70 | 19.75 | 18.69 | 6,955,567 |
| Sep 17 2024 | 18.71 | 0.51 | 2.80% | 18.29 | 19.15 | 18.25 | 5,458,867 |
| Sep 16 2024 | 18.20 | 0.11 | 0.61% | 18.27 | 18.70 | 17.70 | 6,584,145 |
| Sep 13 2024 | 18.09 | 0.44 | 2.49% | 17.85 | 18.425 | 17.85 | 4,223,455 |
| Sep 12 2024 | 17.65 | 0.74 | 4.38% | 16.97 | 17.885 | 16.95 | 5,468,220 |
| Sep 11 2024 | 16.91 | -0.38 | -2.20% | 17.25 | 17.585 | 16.91 | 5,468,420 |
| Sep 10 2024 | 17.29 | -1.09 | -5.93% | 18.48 | 18.52 | 16.94 | 5,766,292 |
| Sep 09 2024 | 18.38 | 2.12 | 13.04% | 17.50 | 19.315 | 17.515 | 9,460,371 |
| Sep 06 2024 | 16.26 | -0.48 | -2.87% | 16.73 | 16.94 | 16.07 | 3,110,384 |
| Sep 05 2024 | 16.74 | -0.13 | -0.77% | 16.79 | 16.80 | 16.3225 | 2,147,483 |
| Sep 04 2024 | 16.87 | 0.30 | 1.81% | 16.31 | 16.93 | 16.06 | 2,788,162 |
| Sep 03 2024 | 16.57 | -0.74 | -4.27% | 17.31 | 17.49 | 16.43 | 4,017,521 |
| Aug 30 2024 | 17.31 | 0.09 | 0.52% | 17.30 | 17.42 | 16.72 | 3,191,482 |
| Aug 29 2024 | 17.22 | -0.02 | -0.12% | 17.33 | 17.595 | 17.12 | 2,478,152 |
| Aug 28 2024 | 17.24 | -0.11 | -0.63% | 17.22 | 17.35 | 16.88 | 2,913,220 |
| Aug 27 2024 | 17.35 | -0.11 | -0.63% | 17.38 | 17.48 | 17.03 | 3,328,984 |
| Aug 26 2024 | 17.46 | -0.94 | -5.11% | 18.46 | 18.48 | 17.42 | 4,085,436 |
| Aug 23 2024 | 18.40 | 0.90 | 5.14% | 17.57 | 18.40 | 17.54 | 3,633,467 |
| Aug 22 2024 | 17.50 | -0.34 | -1.91% | 17.99 | 17.99 | 17.40 | 2,582,592 |
| Aug 21 2024 | 17.84 | -0.09 | -0.50% | 18.00 | 18.10 | 17.6542 | 2,735,871 |
| Aug 20 2024 | 17.93 | -0.29 | -1.59% | 18.12 | 18.23 | 17.64 | 2,242,352 |
| Aug 19 2024 | 18.22 | 0.67 | 3.82% | 17.61 | 18.425 | 17.53 | 3,936,875 |
| Aug 16 2024 | 17.55 | -0.04 | -0.23% | 17.59 | 17.66 | 17.305 | 2,765,323 |
| Aug 15 2024 | 17.59 | 0.02 | 0.11% | 17.80 | 17.80 | 17.225 | 2,897,041 |
| Aug 14 2024 | 17.57 | 0.30 | 1.74% | 17.63 | 17.87 | 17.13 | 3,420,966 |
| Aug 13 2024 | 17.27 | 0.82 | 4.98% | 16.54 | 17.295 | 16.54 | 5,508,636 |
| Aug 12 2024 | 16.45 | 0.49 | 3.07% | 16.025 | 17.04 | 15.8787 | 8,026,981 |
| Aug 09 2024 | 15.96 | 3.77 | 30.93% | 15.10 | 16.64 | 15.0001 | 14,567,374 |
| Aug 08 2024 | 12.19 | 0.74 | 6.46% | 11.60 | 12.285 | 11.55 | 4,320,560 |
| Aug 07 2024 | 11.45 | -0.41 | -3.46% | 12.10 | 12.17 | 11.42 | 2,175,737 |
| Aug 06 2024 | 11.86 | 0.56 | 4.96% | 11.40 | 12.00 | 11.22 | 2,480,752 |
| Aug 05 2024 | 11.30 | -0.39 | -3.34% | 10.46 | 11.395 | 10.21 | 4,744,055 |
| Aug 02 2024 | 11.69 | -0.57 | -4.61% | 11.83 | 12.00 | 11.39 | 4,482,252 |
| Aug 01 2024 | 12.255 | -0.03 | -0.20% | 12.36 | 12.5699 | 12.16 | 2,144,046 |
| Jul 31 2024 | 12.28 | 0.10 | 0.82% | 12.24 | 12.495 | 12.07 | 2,748,825 |
| Jul 30 2024 | 12.18 | -0.18 | -1.46% | 12.38 | 12.55 | 11.81 | 4,393,087 |
| Jul 29 2024 | 12.36 | -0.80 | -6.08% | 13.51 | 13.51 | 12.26 | 4,864,411 |
| Jul 26 2024 | 13.16 | 0.08 | 0.61% | 13.27 | 13.35 | 12.94 | 2,801,250 |
| Jul 25 2024 | 13.08 | -0.50 | -3.68% | 13.67 | 13.755 | 13.07 | 3,147,169 |
| Jul 24 2024 | 13.58 | -0.18 | -1.31% | 13.74 | 13.84 | 13.47 | 2,151,456 |
| Jul 23 2024 | 13.76 | 0.01 | 0.07% | 13.78 | 14.03 | 13.60 | 2,838,542 |
| Jul 22 2024 | 13.75 | 0.39 | 2.92% | 13.50 | 13.95 | 13.47 | 4,086,745 |
| Jul 19 2024 | 13.36 | 0.31 | 2.38% | 13.17 | 13.42 | 13.04 | 2,823,427 |
| Jul 18 2024 | 13.05 | -0.24 | -1.81% | 13.37 | 13.54 | 12.87 | 3,828,350 |
| Jul 17 2024 | 13.29 | -0.44 | -3.20% | 13.57 | 13.74 | 13.22 | 4,818,579 |
| Jul 16 2024 | 13.73 | 0.34 | 2.54% | 13.49 | 13.84 | 13.47 | 4,061,669 |
| Jul 15 2024 | 13.39 | 0.61 | 4.77% | 13.11 | 13.455 | 12.975 | 4,382,738 |
| Jul 12 2024 | 12.78 | 0.47 | 3.82% | 12.35 | 12.80 | 12.35 | 2,389,316 |
| Jul 11 2024 | 12.31 | 0.31 | 2.58% | 12.11 | 12.465 | 12.03 | 2,779,598 |
| Jul 10 2024 | 12.00 | 0.04 | 0.33% | 12.11 | 12.15 | 11.83 | 1,712,202 |
| Jul 09 2024 | 11.96 | 0.32 | 2.75% | 11.81 | 12.0941 | 11.79 | 3,469,748 |
| Jul 08 2024 | 11.64 | 0.18 | 1.57% | 11.60 | 11.90 | 11.45 | 4,581,723 |
| Jul 05 2024 | 11.46 | 0.25 | 2.23% | 11.22 | 11.47 | 11.01 | 2,026,448 |
| Jul 03 2024 | 11.21 | -0.19 | -1.67% | 11.45 | 11.50 | 11.17 | 1,576,688 |
| Jul 02 2024 | 11.40 | -0.15 | -1.30% | 11.53 | 11.68 | 11.34 | 2,388,984 |
| Jul 01 2024 | 11.55 | 0.60 | 5.48% | 11.25 | 11.645 | 11.21 | 2,806,787 |
| Jun 28 2024 | 10.95 | 0.00 | 0.00% | 10.95 | 10.95 | 10.95 | 0 |
| Jun 27 2024 | 10.95 | 0.11 | 1.01% | 10.84 | 10.978 | 10.77 | 1,369,574 |
| Jun 26 2024 | 10.84 | -0.15 | -1.36% | 11.00 | 11.01 | 10.62 | 3,050,797 |
