Register for real-time alerts, custom portfolio, and market movers
ADMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25 2024 | 10.99 | -0.02 | -0.18% | 11.01 | 11.21 | 10.97 | 2,157,155 |
| Jun 24 2024 | 11.01 | 0.01 | 0.09% | 11.04 | 11.265 | 10.985 | 2,873,181 |
| Jun 21 2024 | 11.00 | 0.29 | 2.71% | 10.85 | 11.00 | 10.57 | 7,593,387 |
| Jun 20 2024 | 10.71 | 0.09 | 0.85% | 10.82 | 10.99 | 10.695 | 2,147,078 |
| Jun 18 2024 | 10.62 | 0.18 | 1.72% | 10.43 | 10.88 | 10.43 | 3,317,897 |
| Jun 17 2024 | 10.44 | -0.19 | -1.79% | 10.58 | 10.63 | 10.35 | 2,519,987 |
| Jun 14 2024 | 10.63 | -0.14 | -1.30% | 10.67 | 10.75 | 10.495 | 2,385,833 |
| Jun 13 2024 | 10.77 | -0.01 | -0.09% | 10.75 | 10.84 | 10.57 | 2,034,877 |
| Jun 12 2024 | 10.78 | 0.28 | 2.67% | 10.75 | 10.85 | 10.66 | 2,386,588 |
| Jun 11 2024 | 10.50 | 0.02 | 0.19% | 10.42 | 10.55 | 10.28 | 2,554,348 |
| Jun 10 2024 | 10.48 | 0.01 | 0.10% | 10.32 | 10.49 | 10.075 | 3,744,516 |
| Jun 07 2024 | 10.47 | -0.11 | -1.04% | 10.51 | 10.6001 | 10.39 | 1,749,843 |
| Jun 06 2024 | 10.58 | 0.09 | 0.86% | 10.64 | 10.855 | 10.52 | 2,750,972 |
| Jun 05 2024 | 10.49 | 0.40 | 3.96% | 10.18 | 10.54 | 10.06 | 3,076,955 |
| Jun 04 2024 | 10.09 | 0.28 | 2.85% | 9.87 | 10.15 | 9.815 | 4,606,081 |
| Jun 03 2024 | 9.81 | 0.26 | 2.72% | 9.64 | 10.00 | 9.63 | 4,735,245 |
| May 31 2024 | 9.55 | 0.07 | 0.74% | 9.52 | 9.64 | 9.40 | 2,331,535 |
| May 30 2024 | 9.48 | 0.08 | 0.85% | 9.4698 | 9.66 | 9.42 | 2,821,844 |
| May 29 2024 | 9.40 | -0.11 | -1.16% | 9.38 | 9.56 | 9.35 | 2,808,728 |
| May 28 2024 | 9.51 | -0.05 | -0.52% | 9.62 | 9.73 | 9.49 | 2,470,279 |
| May 24 2024 | 9.56 | 0.09 | 0.95% | 9.55 | 9.74 | 9.435 | 2,322,809 |
| May 23 2024 | 9.47 | -0.16 | -1.66% | 9.65 | 9.76 | 9.425 | 2,648,398 |
| May 22 2024 | 9.63 | 0.03 | 0.31% | 9.61 | 9.775 | 9.50 | 1,911,739 |
| May 21 2024 | 9.60 | 0.19 | 2.02% | 9.41 | 9.62 | 9.3101 | 3,358,870 |
| May 20 2024 | 9.41 | 0.20 | 2.17% | 9.23 | 9.59 | 9.22 | 4,193,012 |
| May 17 2024 | 9.21 | 0.15 | 1.66% | 9.07 | 9.31 | 8.91 | 3,628,371 |
| May 16 2024 | 9.06 | -0.04 | -0.44% | 9.11 | 9.1567 | 8.97 | 2,114,338 |
| May 15 2024 | 9.10 | -0.06 | -0.66% | 9.27 | 9.33 | 9.05 | 3,128,952 |
| May 14 2024 | 9.16 | 0.37 | 4.21% | 8.75 | 9.17 | 8.75 | 3,768,526 |
| May 13 2024 | 8.79 | -0.02 | -0.23% | 8.80 | 8.91 | 8.4233 | 5,220,444 |
| May 10 2024 | 8.81 | 1.88 | 27.13% | 8.19 | 9.02 | 7.96 | 11,697,762 |
| May 09 2024 | 6.93 | 0.07 | 1.02% | 6.93 | 6.97 | 6.84 | 2,997,634 |
| May 08 2024 | 6.86 | -0.05 | -0.72% | 6.91 | 6.91 | 6.72 | 2,399,783 |
| May 07 2024 | 6.91 | 0.00 | 0.00% | 6.93 | 6.97 | 6.86 | 1,968,216 |
| May 06 2024 | 6.91 | 0.10 | 1.47% | 6.90 | 6.94 | 6.76 | 2,412,728 |
| May 03 2024 | 6.81 | 0.07 | 1.04% | 6.78 | 6.81 | 6.65 | 2,985,667 |
| May 02 2024 | 6.74 | 0.07 | 1.05% | 6.71 | 6.75 | 6.60 | 1,994,218 |
| May 01 2024 | 6.67 | 0.15 | 2.30% | 6.55 | 6.75 | 6.52 | 2,854,681 |
| Apr 30 2024 | 6.52 | -0.06 | -0.91% | 6.51 | 6.68 | 6.50 | 2,280,878 |
| Apr 29 2024 | 6.58 | 0.03 | 0.46% | 6.59 | 6.64 | 6.49 | 1,129,170 |
