NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$16.71
+0.390 (+2.39%)
At Close: Jan 15, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $15.92 | $19.25 | Wednesday, 15th Jan 2025 ADMA stock ended at $16.71. This is 2.39% more than the trading day before Tuesday, 14th Jan 2025. During the day the stock fluctuated 5.10% from a day low at $16.48 to a day high of $17.32. |
90 days | $15.33 | $23.63 | |
52 weeks | $4.82 | $23.63 |
Historical ADMA Biologics Inc prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 15, 2025 | $16.82 | $17.32 | $16.48 | $16.71 | 2 715 115 |
Jan 14, 2025 | $16.67 | $16.76 | $15.92 | $16.32 | 2 700 308 |
Jan 13, 2025 | $17.96 | $18.20 | $16.47 | $16.49 | 4 020 867 |
Jan 10, 2025 | $18.08 | $18.88 | $18.00 | $18.56 | 2 067 746 |
Jan 08, 2025 | $18.12 | $18.60 | $17.93 | $18.56 | 1 902 919 |
Jan 07, 2025 | $19.24 | $19.25 | $17.83 | $18.29 | 2 426 920 |
Jan 06, 2025 | $18.70 | $19.20 | $18.50 | $19.13 | 2 303 013 |
Jan 03, 2025 | $18.05 | $18.48 | $17.94 | $18.44 | 1 887 702 |
Jan 02, 2025 | $17.33 | $18.15 | $17.11 | $17.97 | 2 221 015 |
Dec 31, 2024 | $17.59 | $17.75 | $16.96 | $17.15 | 1 692 527 |
Dec 30, 2024 | $17.22 | $17.53 | $16.95 | $17.49 | 1 621 604 |
Dec 27, 2024 | $17.71 | $17.74 | $17.07 | $17.45 | 1 465 568 |
Dec 26, 2024 | $17.30 | $17.90 | $17.20 | $17.89 | 1 426 077 |
Dec 24, 2024 | $17.75 | $17.75 | $17.28 | $17.41 | 813 498 |
Dec 23, 2024 | $17.40 | $17.87 | $17.25 | $17.72 | 2 055 790 |
Dec 20, 2024 | $17.16 | $17.96 | $17.08 | $17.40 | 6 124 692 |
Dec 19, 2024 | $18.01 | $18.24 | $17.63 | $17.90 | 1 954 724 |
Dec 18, 2024 | $18.71 | $18.97 | $17.32 | $17.70 | 2 892 551 |
Dec 17, 2024 | $18.78 | $18.91 | $18.55 | $18.63 | 1 530 972 |
Dec 16, 2024 | $18.53 | $19.19 | $18.50 | $18.98 | 1 657 732 |
Dec 13, 2024 | $18.71 | $19.08 | $18.29 | $18.59 | 1 890 850 |
Dec 12, 2024 | $19.60 | $19.65 | $18.60 | $18.67 | 2 001 131 |
Dec 11, 2024 | $19.39 | $19.88 | $19.30 | $19.63 | 1 527 905 |
Dec 10, 2024 | $19.10 | $19.49 | $19.06 | $19.21 | 1 988 587 |
Dec 09, 2024 | $19.96 | $19.99 | $18.89 | $19.01 | 2 397 896 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ADMA stock historical prices to predict future price movements?
Trend Analysis: Examine the ADMA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ADMA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.