Register to chat with like-minded investors on our interactive forums.
ADMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 6.55 | 0.11 | 1.71% | 6.47 | 6.60 | 6.40 | 1,564,307 |
| Apr 25 2024 | 6.44 | -0.02 | -0.31% | 6.41 | 6.485 | 6.26 | 1,528,959 |
| Apr 24 2024 | 6.46 | -0.08 | -1.22% | 6.54 | 6.55 | 6.4201 | 1,716,125 |
| Apr 23 2024 | 6.54 | 0.34 | 5.48% | 6.23 | 6.63 | 6.23 | 2,752,257 |
| Apr 22 2024 | 6.20 | -0.07 | -1.12% | 6.30 | 6.475 | 6.19 | 2,299,172 |
| Apr 19 2024 | 6.27 | 0.07 | 1.13% | 6.1999 | 6.29 | 6.10 | 3,411,848 |
| Apr 18 2024 | 6.20 | 0.16 | 2.65% | 6.03 | 6.21 | 6.01 | 2,983,696 |
| Apr 17 2024 | 6.04 | -0.12 | -1.95% | 6.18 | 6.22 | 5.97 | 1,711,765 |
| Apr 16 2024 | 6.16 | 0.18 | 3.01% | 5.92 | 6.245 | 5.91 | 1,763,947 |
| Apr 15 2024 | 5.98 | -0.04 | -0.66% | 6.03 | 6.21 | 5.94 | 1,814,947 |
| Apr 12 2024 | 6.02 | -0.20 | -3.22% | 6.225 | 6.225 | 5.98 | 1,475,275 |
| Apr 11 2024 | 6.22 | 0.18 | 2.98% | 6.07 | 6.23 | 6.045 | 1,505,520 |
| Apr 10 2024 | 6.04 | -0.07 | -1.15% | 6.04 | 6.09 | 5.895 | 2,538,240 |
| Apr 09 2024 | 6.11 | -0.11 | -1.77% | 6.21 | 6.26 | 6.05 | 2,205,916 |
| Apr 08 2024 | 6.22 | -0.17 | -2.66% | 6.38 | 6.39 | 6.16 | 1,909,777 |
| Apr 05 2024 | 6.39 | 0.11 | 1.75% | 6.28 | 6.49 | 6.20 | 2,387,339 |
| Apr 04 2024 | 6.28 | -0.07 | -1.10% | 6.40 | 6.45 | 6.27 | 1,712,845 |
| Apr 03 2024 | 6.35 | -0.09 | -1.40% | 6.44 | 6.45 | 6.29 | 1,912,311 |
| Apr 02 2024 | 6.44 | -0.10 | -1.53% | 6.50 | 6.51 | 6.365 | 2,454,959 |
| Apr 01 2024 | 6.54 | -0.06 | -0.91% | 6.61 | 6.66 | 6.47 | 1,899,608 |
| Mar 28 2024 | 6.60 | -0.14 | -2.08% | 6.74 | 6.76 | 6.51 | 5,255,469 |
| Mar 27 2024 | 6.74 | 0.24 | 3.69% | 6.57 | 6.75 | 6.50 | 2,841,396 |
| Mar 26 2024 | 6.50 | 0.11 | 1.72% | 6.49 | 6.6185 | 6.48 | 2,302,636 |
| Mar 25 2024 | 6.39 | 0.10 | 1.59% | 6.31 | 6.51 | 6.29 | 2,174,116 |
| Mar 22 2024 | 6.29 | 0.10 | 1.62% | 6.26 | 6.47 | 6.22 | 2,861,810 |
| Mar 21 2024 | 6.19 | -0.13 | -2.06% | 6.29 | 6.44 | 6.15 | 3,056,460 |
| Mar 20 2024 | 6.32 | 0.13 | 2.10% | 6.15 | 6.33 | 6.09 | 1,850,161 |
| Mar 19 2024 | 6.19 | 0.25 | 4.21% | 5.94 | 6.19 | 5.88 | 2,474,623 |
| Mar 18 2024 | 5.94 | -0.05 | -0.83% | 6.03 | 6.045 | 5.92 | 2,878,608 |
| Mar 15 2024 | 5.99 | -0.03 | -0.50% | 5.98 | 6.08 | 5.89 | 3,750,690 |
| Mar 14 2024 | 6.02 | -0.24 | -3.83% | 6.20 | 6.25 | 6.01 | 3,001,642 |
| Mar 13 2024 | 6.26 | 0.04 | 0.64% | 6.23 | 6.27 | 6.13 | 2,521,834 |
| Mar 12 2024 | 6.22 | 0.04 | 0.65% | 6.19 | 6.36 | 6.12 | 2,497,562 |
| Mar 11 2024 | 6.18 | -0.16 | -2.52% | 6.32 | 6.34 | 6.10 | 3,028,146 |
| Mar 08 2024 | 6.34 | 0.18 | 2.92% | 6.21 | 6.415 | 6.21 | 3,093,107 |
| Mar 07 2024 | 6.16 | 0.04 | 0.65% | 6.18 | 6.41 | 6.095 | 6,994,529 |
| Mar 06 2024 | 6.12 | 0.32 | 5.52% | 5.84 | 6.19 | 5.705 | 7,943,009 |
| Mar 05 2024 | 5.80 | 0.08 | 1.40% | 5.70 | 5.82 | 5.685 | 2,252,837 |
| Mar 04 2024 | 5.72 | 0.20 | 3.62% | 5.59 | 5.805 | 5.52 | 2,588,742 |
| Mar 01 2024 | 5.52 | 0.16 | 2.99% | 5.38 | 5.565 | 5.315 | 3,587,587 |
| Feb 29 2024 | 5.36 | -0.02 | -0.37% | 5.38 | 5.72 | 5.08 | 6,325,369 |
| Feb 28 2024 | 5.38 | -0.14 | -2.54% | 5.53 | 5.53 | 5.36 | 3,272,017 |
| Feb 27 2024 | 5.52 | 0.12 | 2.22% | 5.44 | 5.58 | 5.415 | 2,670,819 |
| Feb 26 2024 | 5.40 | 0.15 | 2.76% | 5.25 | 5.44 | 5.205 | 1,950,234 |
| Feb 23 2024 | 5.255 | -0.01 | -0.10% | 5.26 | 5.28 | 5.1701 | 1,261,122 |
| Feb 22 2024 | 5.26 | 0.08 | 1.54% | 5.19 | 5.32 | 5.16 | 1,837,803 |
| Feb 21 2024 | 5.18 | 0.03 | 0.58% | 5.13 | 5.26 | 5.02 | 2,050,752 |
| Feb 20 2024 | 5.15 | -0.13 | -2.46% | 5.23 | 5.28 | 5.11 | 1,779,631 |
| Feb 16 2024 | 5.28 | -0.12 | -2.22% | 5.38 | 5.41 | 5.27 | 2,285,541 |
| Feb 15 2024 | 5.40 | 0.07 | 1.31% | 5.36 | 5.40 | 5.245 | 2,135,134 |
| Feb 14 2024 | 5.33 | 0.16 | 3.09% | 5.25 | 5.34 | 5.17 | 1,799,976 |
| Feb 13 2024 | 5.17 | -0.29 | -5.31% | 5.34 | 5.35 | 5.14 | 2,762,908 |
| Feb 12 2024 | 5.46 | 0.22 | 4.20% | 5.24 | 5.46 | 5.20 | 2,339,737 |
| Feb 09 2024 | 5.24 | 0.07 | 1.35% | 5.20 | 5.25 | 5.19 | 1,202,912 |
| Feb 08 2024 | 5.17 | -0.01 | -0.19% | 5.17 | 5.195 | 5.105 | 1,011,086 |
| Feb 07 2024 | 5.18 | -0.09 | -1.71% | 5.29 | 5.3095 | 5.18 | 1,092,780 |
