14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $5.97 $9.33 Friday, 17th May 2024 ADMA stock ended at $9.21. This is 1.66% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.49% from a day low at $8.91 to a day high of $9.31.
90 days $5.02 $9.33
52 weeks $3.06 $9.33

Historical ADMA Biologics Inc prices

Date Open High Low Close Volume
Mar 09, 2022 $1.70 $1.79 $1.68 $1.75 2 873 700
Mar 08, 2022 $1.67 $1.73 $1.60 $1.70 2 303 000
Mar 07, 2022 $1.62 $1.70 $1.61 $1.67 2 248 200
Mar 04, 2022 $1.63 $1.66 $1.57 $1.63 1 249 000
Mar 03, 2022 $1.64 $1.67 $1.62 $1.63 1 218 300
Mar 02, 2022 $1.65 $1.68 $1.63 $1.65 1 489 200
Mar 01, 2022 $1.62 $1.66 $1.60 $1.64 1 912 000
Feb 28, 2022 $1.56 $1.63 $1.56 $1.61 844 200
Feb 25, 2022 $1.61 $1.61 $1.56 $1.60 1 292 000
Feb 24, 2022 $1.41 $1.57 $1.38 $1.57 2 251 700
Feb 23, 2022 $1.54 $1.57 $1.53 $1.54 1 387 200
Feb 22, 2022 $1.57 $1.60 $1.54 $1.54 1 223 500
Feb 18, 2022 $1.62 $1.64 $1.57 $1.60 1 272 400
Feb 17, 2022 $1.62 $1.69 $1.60 $1.65 1 838 800
Feb 16, 2022 $1.67 $1.68 $1.63 $1.64 1 483 800
Feb 15, 2022 $1.68 $1.70 $1.65 $1.67 1 562 600
Feb 14, 2022 $1.66 $1.67 $1.60 $1.63 1 194 900
Feb 11, 2022 $1.71 $1.72 $1.62 $1.64 1 418 800
Feb 10, 2022 $1.63 $1.75 $1.61 $1.69 3 779 400
Feb 09, 2022 $1.64 $1.70 $1.64 $1.67 1 518 600
Feb 08, 2022 $1.69 $1.69 $1.60 $1.64 1 895 500
Feb 07, 2022 $1.60 $1.70 $1.57 $1.68 2 847 700
Feb 04, 2022 $1.57 $1.62 $1.55 $1.60 3 400 900
Feb 03, 2022 $1.55 $1.55 $1.49 $1.54 3 433 100
Feb 02, 2022 $1.62 $1.62 $1.52 $1.57 2 606 600

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!

About ADMA Biologics Inc

ADMA Biologics ADMA Biologics, Inc., a biopharmaceutical company, engages in developing, manufacturing, and marketing specialty plasma-derived biologics for the treatment of immune deficiencies and infectious diseases in the United States and internationally. It offers BIVIGAM, an intravenous immune globulin (IVIG) product indicated for the treatment of primary humoral immunodeficiency (PI); ASCENIV, an IVIG product for the treatment of PI; and Nabi-HB for the ... ADMA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT