Range Low Price High Price Comment
30 days $6.26 $9.78 Friday, 24th May 2024 ADMA stock ended at $9.56. This is 0.95% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 3.23% from a day low at $9.44 to a day high of $9.74.
90 days $5.08 $9.78
52 weeks $3.06 $9.78

Historical ADMA Biologics Inc prices

Date Open High Low Close Volume
Apr 21, 2022 $2.10 $2.16 $2.00 $2.01 3 033 500
Apr 20, 2022 $2.03 $2.09 $1.99 $2.08 1 396 300
Apr 19, 2022 $1.98 $2.09 $1.98 $2.05 2 126 100
Apr 18, 2022 $2.00 $2.05 $1.94 $2.00 1 801 200
Apr 14, 2022 $2.02 $2.07 $2.01 $2.01 1 329 189
Apr 13, 2022 $2.00 $2.08 $1.96 $2.03 1 438 148
Apr 12, 2022 $1.96 $2.09 $1.94 $1.98 2 093 105
Apr 11, 2022 $1.99 $2.04 $1.91 $1.98 2 731 011
Apr 08, 2022 $2.12 $2.13 $2.03 $2.04 1 570 024
Apr 07, 2022 $2.04 $2.15 $2.03 $2.12 3 842 400
Apr 06, 2022 $2.05 $2.07 $2.00 $2.05 3 006 900
Apr 05, 2022 $2.03 $2.13 $2.01 $2.09 4 313 600
Apr 04, 2022 $1.94 $2.09 $1.89 $2.03 5 588 300
Apr 01, 2022 $1.83 $1.99 $1.82 $1.90 4 010 964
Mar 31, 2022 $1.83 $1.88 $1.78 $1.84 2 160 880
Mar 30, 2022 $1.83 $1.90 $1.77 $1.81 3 911 116
Mar 29, 2022 $1.75 $1.85 $1.75 $1.83 4 785 962
Mar 28, 2022 $1.62 $1.79 $1.62 $1.76 4 035 100
Mar 25, 2022 $1.52 $1.63 $1.49 $1.63 5 437 600
Mar 24, 2022 $1.50 $1.56 $1.48 $1.50 3 395 700
Mar 23, 2022 $1.57 $1.59 $1.45 $1.46 3 845 700
Mar 22, 2022 $1.60 $1.64 $1.56 $1.60 1 913 085
Mar 21, 2022 $1.68 $1.70 $1.53 $1.56 3 241 185
Mar 18, 2022 $1.64 $1.72 $1.62 $1.71 1 961 672
Mar 17, 2022 $1.57 $1.68 $1.55 $1.66 1 405 700

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.

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.

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.

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.
Click to get the best stock tips daily for free!