Stronger Sell Today ADMA ranks #4693 as SELL CANDIDATE. Weaker Sell
Today ADMA ranks #4693 as SELL CANDIDATE.

ADMA stock ADMA Biologics Inc

ADMA stock
ADMA Biologics Inc

ADMA stock price (quote)

Friday, 18th Jan 2019

Close price at the end of the last trading day (Friday, 18th Jan 2019) of the ADMA stock was $3.36.

During day the stock fluctuated 8.06% from a day low at $3.34 to a day high of $3.61.

30 day high of the ADMA stock price was $4.50 and low was $2.08.
90 day high was $5.93 and low was $2.08.
52 week high for the ADMA Biologics Inc - $6.96 and low - $2.08.

Historical ADMA Biologics Inc prices

Date Open High Low Close Volume
2019-01-18 $3.36 $3.61 $3.34 $3.36 221460
2019-01-17 $3.39 $3.64 $3.34 $3.36 362552
2019-01-16 $3.25 $3.55 $3.23 $3.40 564300
2019-01-15 $3.32 $3.35 $3.20 $3.24 253125
2019-01-14 $3.32 $3.33 $3.13 $3.31 264810
2019-01-11 $3.40 $3.41 $3.25 $3.35 179434
2019-01-10 $3.47 $3.49 $3.32 $3.39 205700
2019-01-09 $3.37 $3.47 $3.27 $3.42 236015
2019-01-08 $3.30 $3.41 $3.20 $3.41 527087
2019-01-07 $3.08 $3.39 $3.00 $3.14 522650
2019-01-04 $2.85 $2.96 $2.81 $2.95 218845
2019-01-03 $2.61 $3.11 $2.61 $2.81 420357
2019-01-02 $2.38 $2.68 $2.34 $2.62 260295
2018-12-31 $2.25 $2.40 $2.24 $2.39 234394
2018-12-28 $2.32 $2.35 $2.13 $2.23 349243
2018-12-27 $2.11 $2.35 $2.08 $2.34 506782
2018-12-26 $2.39 $2.44 $2.16 $2.17 484389
2018-12-24 $2.38 $2.51 $2.30 $2.39 362550
2018-12-21 $2.28 $2.56 $2.22 $2.41 694208
2018-12-20 $2.75 $2.85 $2.13 $2.29 1720967
2018-12-19 $3.96 $4.50 $3.96 $4.21 342283
2018-12-18 $4.50 $4.63 $3.90 $4.01 282632
2018-12-17 $4.66 $4.79 $4.40 $4.45 223929
2018-12-14 $4.82 $4.98 $4.49 $4.53 152961
2018-12-13 $4.77 $4.86 $4.58 $4.83 70522
2018-12-12 $4.79 $4.87 $4.70 $4.75 71901
2018-12-11 $4.46 $4.81 $4.45 $4.77 92957
2018-12-10 $4.71 $4.72 $4.38 $4.45 192258
2018-12-07 $4.94 $4.98 $4.66 $4.74 95389
2018-12-06 $4.93 $5.10 $4.74 $4.93 276782
2018-12-04 $5.22 $5.23 $4.82 $4.94 254254
2018-12-03 $5.35 $5.47 $5.16 $5.26 127690
2018-11-30 $5.38 $5.48 $5.23 $5.27 135123
2018-11-29 $5.40 $5.49 $5.34 $5.41 75256
2018-11-28 $5.42 $5.49 $5.26 $5.40 69889
2018-11-27 $5.39 $5.47 $5.35 $5.39 75443
2018-11-26 $5.22 $5.53 $5.20 $5.41 122759
2018-11-23 $5.07 $5.28 $5.07 $5.16 21657
2018-11-21 $5.03 $5.24 $5.00 $5.10 80826
2018-11-20 $4.96 $5.20 $4.90 $5.01 112334
2018-11-19 $5.12 $5.21 $4.97 $5.01 71197
2018-11-16 $5.00 $5.18 $5.00 $5.15 89519
2018-11-15 $4.96 $5.07 $4.95 $5.03 106596
2018-11-14 $5.11 $5.13 $4.94 $5.01 124984
2018-11-13 $5.21 $5.35 $5.00 $5.11 129714
2018-11-12 $5.21 $5.26 $5.02 $5.16 129756
2018-11-09 $5.85 $5.85 $5.22 $5.26 175312
2018-11-08 $5.76 $5.93 $5.65 $5.74 144804
2018-11-07 $5.47 $5.80 $5.37 $5.76 130405
2018-11-06 $5.60 $5.65 $5.46 $5.49 106871

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank