ADMA stock price (quote)

$4.08 -1.45% Friday, 13th Dec 2019

Close price at the end of the last trading day (Friday, 13th Dec 2019) of the ADMA stock was $4.08. This is 1.45% less than the trading day before Thursday, 12th Dec 2019.

During the day the stock fluctuated 3.05% from a day low at $4.06 to a day high of $4.18.

Quick summary:

  • 30 day high of the ADMA stock price was $4.95 and low was $3.94.
  • 90 day high was $5.45 and low was $3.77.
  • 52 week high for ADMA Biologics Inc - $6.31 and low - $2.08.
Friday December 13, 2019 Change -1.45% Price $4.08
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical ADMA Biologics Inc prices

Date Open High Low Close Volume
2019-12-13 $4.13 $4.18 $4.06 $4.08 475839
2019-12-12 $4.17 $4.20 $4.06 $4.14 601803
2019-12-11 $4.09 $4.18 $4.06 $4.17 585356
2019-12-10 $4.11 $4.17 $4.05 $4.09 687891
2019-12-09 $4.30 $4.39 $4.12 $4.15 608982
2019-12-06 $4.17 $4.35 $4.07 $4.32 834401
2019-12-05 $4.25 $4.35 $4.08 $4.13 742980
2019-12-04 $4.40 $4.43 $4.18 $4.23 906538
2019-12-03 $4.62 $4.77 $4.31 $4.36 829538
2019-12-02 $4.78 $4.79 $4.52 $4.69 406737
2019-11-29 $4.65 $4.95 $4.65 $4.75 294375
2019-11-27 $4.57 $4.73 $4.50 $4.71 709554
2019-11-26 $4.38 $4.57 $4.37 $4.57 713032
2019-11-25 $4.53 $4.58 $4.40 $4.43 597249
2019-11-22 $4.49 $4.54 $4.42 $4.48 488390
2019-11-21 $4.30 $4.52 $4.25 $4.46 791752
2019-11-20 $4.32 $4.59 $4.21 $4.32 1253781
2019-11-19 $4.09 $4.36 $4.06 $4.30 602347
2019-11-18 $4.15 $4.16 $3.94 $4.07 683289
2019-11-15 $4.06 $4.20 $3.95 $4.14 637898
2019-11-14 $4.32 $4.35 $4.02 $4.05 834260
2019-11-13 $4.16 $4.45 $4.15 $4.33 545736
2019-11-12 $4.40 $4.47 $4.18 $4.19 811937
2019-11-11 $4.25 $4.47 $4.17 $4.39 716374
2019-11-08 $4.61 $4.64 $4.25 $4.31 940194
2019-11-07 $5.04 $5.08 $4.48 $4.52 1295570
2019-11-06 $5.15 $5.23 $4.88 $4.98 727720
2019-11-05 $5.15 $5.22 $5.08 $5.14 353304
2019-11-04 $5.00 $5.25 $4.97 $5.15 683579
2019-11-01 $4.89 $5.05 $4.83 $4.97 369586
2019-10-31 $4.89 $4.92 $4.72 $4.89 356113
2019-10-30 $4.94 $5.03 $4.78 $4.91 430267
2019-10-29 $4.76 $5.15 $4.69 $4.94 632723
2019-10-28 $4.77 $4.90 $4.70 $4.76 422391
2019-10-25 $4.68 $4.86 $4.63 $4.77 309245
2019-10-24 $4.70 $4.80 $4.57 $4.68 410965
2019-10-23 $4.73 $4.80 $4.55 $4.71 526255
2019-10-22 $4.92 $5.03 $4.45 $4.78 881003
2019-10-21 $4.48 $4.89 $4.35 $4.77 753016
2019-10-18 $4.43 $4.49 $4.31 $4.48 427531
2019-10-17 $4.36 $4.78 $4.35 $4.42 929929
2019-10-16 $4.18 $4.44 $4.15 $4.34 758829
2019-10-15 $3.93 $4.26 $3.90 $4.17 836135
2019-10-14 $3.95 $4.02 $3.88 $3.91 291879
2019-10-11 $3.95 $4.06 $3.91 $3.96 604987
2019-10-10 $3.86 $3.97 $3.82 $3.90 442386
2019-10-09 $3.97 $4.00 $3.77 $3.89 442107
2019-10-08 $4.02 $4.09 $3.88 $3.96 597706
2019-10-07 $4.13 $4.18 $3.98 $4.09 660525
2019-10-04 $4.17 $4.19 $4.04 $4.14 706046
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT