VOLUME
Sell
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

ADMA stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ADMA stock price was $4.20 and low was $3.03.
  • 90 day high was $4.73 and low was $3.03.
  • 52 week high for ADMA Biologics Inc - $6.96 and low - $2.08.

Historical ADMA Biologics Inc prices

Date Open High Low Close Volume
2019-08-22 $4.16 $4.20 $3.97 $4.08 628616
2019-08-21 $4.10 $4.15 $3.94 $4.06 725213
2019-08-20 $4.10 $4.19 $3.96 $4.06 552863
2019-08-19 $4.02 $4.11 $3.94 $4.10 471536
2019-08-16 $3.90 $4.07 $3.90 $3.95 625787
2019-08-15 $3.94 $3.98 $3.77 $3.90 541239
2019-08-14 $3.80 $3.96 $3.72 $3.92 462724
2019-08-13 $3.71 $3.86 $3.66 $3.86 754440
2019-08-12 $3.53 $3.86 $3.48 $3.71 957509
2019-08-09 $3.46 $3.64 $3.46 $3.48 410879
2019-08-08 $3.49 $3.63 $3.39 $3.47 564211
2019-08-07 $3.13 $3.37 $3.03 $3.35 572538
2019-08-06 $3.27 $3.37 $3.11 $3.19 781913
2019-08-05 $3.45 $3.46 $3.25 $3.26 627921
2019-08-02 $3.53 $3.57 $3.47 $3.48 425320
2019-08-01 $3.61 $3.65 $3.52 $3.55 476355
2019-07-31 $3.61 $3.74 $3.60 $3.62 543667
2019-07-30 $3.53 $3.66 $3.49 $3.61 396028
2019-07-29 $3.65 $3.70 $3.50 $3.55 461019
2019-07-26 $3.61 $3.68 $3.58 $3.64 529988
2019-07-25 $3.71 $3.72 $3.63 $3.64 228099
2019-07-24 $3.63 $3.75 $3.53 $3.71 607081
2019-07-23 $3.76 $3.76 $3.62 $3.63 547846
2019-07-22 $3.88 $3.94 $3.71 $3.73 447229
2019-07-19 $3.89 $3.95 $3.87 $3.89 553212
2019-07-18 $4.02 $4.08 $3.86 $3.89 661694
2019-07-17 $4.05 $4.09 $3.95 $4.02 310134
2019-07-16 $4.00 $4.15 $3.98 $4.05 390175
2019-07-15 $4.07 $4.12 $3.98 $4.04 531426
2019-07-12 $3.91 $4.10 $3.85 $4.07 632410
2019-07-11 $3.99 $4.05 $3.90 $3.90 419644
2019-07-10 $4.04 $4.07 $3.86 $4.02 690309
2019-07-09 $3.78 $4.09 $3.71 $4.03 1185913
2019-07-08 $3.59 $3.77 $3.56 $3.77 918851
2019-07-05 $3.72 $3.78 $3.58 $3.59 982598
2019-07-03 $3.86 $3.86 $3.71 $3.72 436733
2019-07-02 $3.70 $3.87 $3.61 $3.86 735360
2019-07-01 $3.92 $4.05 $3.65 $3.69 1438584
2019-06-28 $3.76 $4.00 $3.69 $3.87 1463049
2019-06-27 $3.61 $3.76 $3.57 $3.74 442673
2019-06-26 $3.64 $3.70 $3.54 $3.59 529888
2019-06-25 $3.70 $3.71 $3.56 $3.63 561111
2019-06-24 $3.68 $3.72 $3.55 $3.69 423130
2019-06-21 $3.64 $3.70 $3.57 $3.68 863838
2019-06-20 $3.66 $3.77 $3.59 $3.65 619702
2019-06-19 $3.76 $3.81 $3.60 $3.63 888535
2019-06-18 $3.85 $3.85 $3.72 $3.75 706927
2019-06-17 $3.78 $3.91 $3.75 $3.82 616559
2019-06-14 $3.89 $3.99 $3.65 $3.77 876165
2019-06-13 $3.55 $3.85 $3.53 $3.84 918711

Will ADMA stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT