ADMA stock price (quote)

$4.46 -2.83% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ADMA stock was $4.46. This is 2.83% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 5.92% from a day low at $4.39 to a day high of $4.65.

Quick summary:

  • 30 day high of the ADMA stock price was $4.65 and low was $3.56.
  • 90 day high was $5.25 and low was $3.56.
  • 52 week high for ADMA Biologics Inc - $6.31 and low - $2.56.
Friday January 17, 2020 Change -2.83% Price $4.46
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical ADMA Biologics Inc prices

Date Open High Low Close Volume
2020-01-17 $4.61 $4.65 $4.39 $4.46 756728
2020-01-16 $4.44 $4.64 $4.44 $4.59 834948
2020-01-15 $4.44 $4.53 $4.33 $4.40 514079
2020-01-14 $4.32 $4.50 $4.24 $4.44 692597
2020-01-13 $4.48 $4.60 $4.29 $4.35 945956
2020-01-10 $4.50 $4.61 $4.42 $4.51 1266949
2020-01-09 $4.15 $4.62 $4.10 $4.40 3150780
2020-01-08 $3.78 $3.80 $3.63 $3.72 776265
2020-01-07 $3.83 $3.91 $3.68 $3.76 867519
2020-01-06 $3.77 $3.78 $3.56 $3.67 696330
2020-01-03 $3.88 $3.88 $3.75 $3.76 688960
2020-01-02 $4.04 $4.04 $3.86 $3.94 695408
2019-12-31 $3.91 $4.07 $3.91 $4.00 911127
2019-12-30 $3.95 $3.97 $3.88 $3.92 612209
2019-12-27 $4.04 $4.04 $3.89 $3.95 475519
2019-12-26 $4.08 $4.15 $3.98 $4.05 587026
2019-12-24 $4.20 $4.20 $4.08 $4.09 236304
2019-12-23 $4.28 $4.29 $4.16 $4.22 500129
2019-12-20 $4.21 $4.25 $4.06 $4.23 1375651
2019-12-19 $4.17 $4.26 $4.11 $4.17 513627
2019-12-18 $4.08 $4.22 $4.05 $4.15 541546
2019-12-17 $4.04 $4.10 $3.85 $4.06 773128
2019-12-16 $4.13 $4.13 $3.90 $3.98 964823
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT