Quantcast

ADMA Biologics Inc Common Stock Historical Stock Prices

ADMA 
$4.76
*  
0.07
1.45%
Get ADMA Alerts
*Delayed - data as of Jul. 18, 2018 10:41 ET  -  Find a broker to begin trading ADMA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ADMA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:41 4.82 4.83 4.7295 4.76 17,714
07/17/2018 4.56 5 4.51 4.83 303,480
07/16/2018 4.65 4.72 4.44 4.59 128,869
07/13/2018 4.99 5.16 4.65 4.67 463,735
07/12/2018 4.42 4.585 4.37 4.53 105,013
07/11/2018 4.37 4.45 4.17 4.4 110,090
07/10/2018 4.39 4.45 4.3 4.39 218,630
07/09/2018 4.36 4.44 4.3383 4.4 248,495
07/06/2018 4.6 4.689 4.37 4.4 240,449
07/05/2018 4.63 4.68 4.45 4.6 111,601
07/03/2018 4.52 4.79 4.45 4.61 64,053
07/02/2018 4.47 4.56 4.411 4.52 84,993
06/29/2018 4.55 4.64 4.37 4.51 135,219
06/28/2018 4.53 4.59 4.41 4.54 116,632
06/27/2018 4.64 4.68 4.31 4.54 264,670
06/26/2018 4.7 4.81 4.601 4.65 205,001
06/25/2018 4.94 5.03 4.64 4.68 185,793
06/22/2018 4.91 4.96 4.75 4.91 2,225,505
06/21/2018 5.06 5.0699 4.76 4.86 261,305
06/20/2018 4.94 5.1 4.915 4.99 160,108
06/19/2018 5.03 5.41 4.87 4.96 240,336
06/18/2018 5.04 5.2 4.96 5.12 527,487
06/15/2018 4.94 5.04 4.8 5.04 533,966
06/14/2018 4.79 4.9858 4.7 4.88 336,713
06/13/2018 4.88 4.89 4.61 4.79 268,453
06/12/2018 4.69 5 4.65 4.85 576,275
06/11/2018 4.91 5.15 4.6 4.64 677,854
06/08/2018 5.25 5.3 4.6 4.74 1,502,471
06/07/2018 4.96 5 4.76 4.78 98,774
06/06/2018 5.08 5.11 4.93 4.99 44,504
06/05/2018 4.99 5.1 4.7818 5.04 65,318
06/04/2018 5.38 5.415 4.91 4.96 133,493
06/01/2018 5.49 5.49 5.36 5.39 52,665
05/31/2018 5.23 5.45 4.77 5.42 108,739
05/30/2018 4.99 5.3 4.99 5.27 108,782
05/29/2018 5.31 5.3975 4.76 5.01 185,710
05/25/2018 5.34 5.34 5.25 5.29 35,714
05/24/2018 5.28 5.37 5.17 5.28 35,564
05/23/2018 5.35 5.5135 5.2 5.24 51,937
05/22/2018 5.22 5.59 5.135 5.38 232,250
05/21/2018 5.45 5.5 5.14 5.18 132,962
05/18/2018 5.38 5.5 5.261 5.44 120,902
05/17/2018 5.14 5.5569 5.1241 5.42 466,540
05/16/2018 5.58 5.58 5 5.13 376,226
05/15/2018 5.23 5.699 5.23 5.28 588,909
05/14/2018 5 5.6 4.88 5.26 587,452
05/11/2018 4.81 5 4.8 4.99 83,003
05/10/2018 4.82 4.94 4.73 4.81 58,733
05/09/2018 4.73 4.91 4.73 4.79 25,954
05/08/2018 4.92 4.98 4.75 4.76 22,359
05/07/2018 4.95 5 4.85 4.91 15,324
05/04/2018 4.7 5 4.66 4.93 48,042
05/03/2018 4.811 4.89 4.5 4.72 84,435
05/02/2018 4.95 5 4.77 4.77 67,947
05/01/2018 4.99 5.05 4.935 4.96 59,370
04/30/2018 5.1 5.12 4.89 4.97 226,092
04/27/2018 4.96 5.15 4.96 5.1 34,606
04/26/2018 4.93 5.109 4.9 4.96 29,837
04/25/2018 4.99 5.0399 4.86 4.93 21,045
04/24/2018 5.12 5.138 4.8 4.92 69,470
04/23/2018 4.91 5.13 4.81 5.13 60,343
04/20/2018 4.82 4.97 4.79 4.88 30,781
04/19/2018 4.77 4.91 4.74 4.82 40,784
04/18/2018 4.82 5.12 4.7 4.72 110,187
04/17/2018 5.05 5.13 4.8 4.85 116,854
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio