NASDAQ:ADMA
ADMA Biologics Inc Stock Price (Quote)
$9.16
+0.370 (+4.21%)
At Close: May 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.91 | $9.17 | Tuesday, 14th May 2024 ADMA stock ended at $9.16. This is 4.21% more than the trading day before Monday, 13th May 2024. During the day the stock fluctuated 4.80% from a day low at $8.75 to a day high of $9.17. |
90 days | $5.02 | $9.17 | |
52 weeks | $3.06 | $9.17 |
Date | Open | High | Low | Close | Volume |
Apr 16, 2020 | $2.79 | $2.86 | $2.66 | $2.70 | 1 296 793 |
Apr 15, 2020 | $2.78 | $2.82 | $2.64 | $2.75 | 1 640 987 |
Apr 14, 2020 | $2.77 | $2.95 | $2.69 | $2.84 | 2 453 596 |
Apr 13, 2020 | $2.75 | $2.86 | $2.68 | $2.73 | 1 752 486 |
Apr 09, 2020 | $2.80 | $2.93 | $2.61 | $2.73 | 2 580 556 |
Apr 08, 2020 | $2.98 | $2.98 | $2.76 | $2.77 | 1 362 631 |
Apr 07, 2020 | $3.17 | $3.25 | $2.86 | $2.94 | 2 256 825 |
Apr 06, 2020 | $3.25 | $3.35 | $3.10 | $3.18 | 2 947 745 |
Apr 03, 2020 | $2.58 | $3.12 | $2.50 | $3.09 | 4 600 298 |
Apr 02, 2020 | $2.52 | $2.61 | $2.42 | $2.59 | 1 159 365 |
Apr 01, 2020 | $2.74 | $2.77 | $2.44 | $2.46 | 1 644 955 |
Mar 31, 2020 | $2.84 | $2.93 | $2.66 | $2.88 | 2 041 726 |
Mar 30, 2020 | $3.13 | $3.15 | $2.78 | $2.87 | 2 564 321 |
Mar 27, 2020 | $2.97 | $3.23 | $2.86 | $3.07 | 2 567 991 |
Mar 26, 2020 | $2.95 | $3.11 | $2.82 | $3.11 | 2 595 420 |
Mar 25, 2020 | $2.98 | $3.45 | $2.86 | $2.98 | 3 771 244 |
Mar 24, 2020 | $3.05 | $3.20 | $2.60 | $2.88 | 4 976 850 |
Mar 23, 2020 | $2.49 | $3.49 | $2.33 | $3.06 | 14 629 903 |
Mar 20, 2020 | $2.35 | $2.55 | $2.09 | $2.25 | 6 107 719 |
Mar 19, 2020 | $1.55 | $2.36 | $1.54 | $2.11 | 3 770 948 |
Mar 18, 2020 | $1.89 | $1.94 | $1.45 | $1.50 | 3 345 848 |
Mar 17, 2020 | $1.83 | $2.05 | $1.73 | $2.00 | 2 890 459 |
Mar 16, 2020 | $1.84 | $1.99 | $1.77 | $1.80 | 2 448 632 |
Mar 13, 2020 | $2.40 | $2.42 | $1.92 | $2.16 | 3 507 297 |
Mar 12, 2020 | $1.85 | $2.43 | $1.76 | $2.19 | 5 076 815 |
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.