NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$9.06
-0.0400 (-0.440%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.91 | $9.33 | Thursday, 16th May 2024 ADMA stock ended at $9.06. This is 0.440% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 2.08% from a day low at $8.97 to a day high of $9.16. |
90 days | $5.02 | $9.33 | |
52 weeks | $3.06 | $9.33 |
Date | Open | High | Low | Close | Volume |
Jan 30, 2023 | $3.64 | $3.71 | $3.54 | $3.60 | 2 652 482 |
Jan 27, 2023 | $3.70 | $3.74 | $3.62 | $3.67 | 1 517 603 |
Jan 26, 2023 | $3.59 | $3.68 | $3.54 | $3.67 | 2 254 917 |
Jan 25, 2023 | $3.50 | $3.58 | $3.44 | $3.58 | 1 852 752 |
Jan 24, 2023 | $3.40 | $3.54 | $3.39 | $3.53 | 2 223 589 |
Jan 23, 2023 | $3.50 | $3.50 | $3.36 | $3.40 | 3 244 596 |
Jan 20, 2023 | $3.33 | $3.57 | $3.26 | $3.50 | 4 041 507 |
Jan 19, 2023 | $3.34 | $3.37 | $3.27 | $3.28 | 2 818 713 |
Jan 18, 2023 | $3.48 | $3.51 | $3.30 | $3.36 | 1 946 600 |
Jan 17, 2023 | $3.49 | $3.65 | $3.41 | $3.42 | 2 954 525 |
Jan 13, 2023 | $3.39 | $3.50 | $3.32 | $3.40 | 4 036 286 |
Jan 12, 2023 | $3.37 | $3.51 | $3.30 | $3.51 | 2 209 100 |
Jan 11, 2023 | $3.64 | $3.66 | $3.38 | $3.39 | 3 577 815 |
Jan 10, 2023 | $3.48 | $3.68 | $3.42 | $3.65 | 1 884 211 |
Jan 09, 2023 | $3.62 | $3.67 | $3.51 | $3.51 | 2 580 000 |
Jan 06, 2023 | $3.60 | $3.75 | $3.56 | $3.63 | 1 716 000 |
Jan 05, 2023 | $3.62 | $3.68 | $3.53 | $3.60 | 1 939 620 |
Jan 04, 2023 | $3.82 | $3.88 | $3.61 | $3.65 | 3 289 973 |
Jan 03, 2023 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
Dec 30, 2022 | $3.81 | $3.90 | $3.81 | $3.88 | 1 532 615 |
Dec 29, 2022 | $3.67 | $3.92 | $3.67 | $3.86 | 3 092 356 |
Dec 28, 2022 | $3.65 | $3.73 | $3.63 | $3.68 | 1 584 244 |
Dec 27, 2022 | $3.68 | $3.70 | $3.59 | $3.63 | 1 632 405 |
Dec 23, 2022 | $3.78 | $3.79 | $3.63 | $3.65 | 1 462 980 |
Dec 22, 2022 | $3.67 | $3.80 | $3.65 | $3.80 | 2 655 875 |
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.