Quantcast

Historical Stock Prices

ADMA 
$5.27
*  
0.01
0.19%
Get ADMA Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading ADMA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 25-FEB-2018 TO 25-MAY-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.
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
04/16/2018 5.19 5.27 5.07 5.07 62,415
04/13/2018 5.32 5.5 4.795 5.2 294,552
04/12/2018 5.22 5.43 5.19 5.29 118,786
04/11/2018 5.09 5.26 5.0778 5.24 69,966
04/10/2018 5.31 5.31 5.031 5.15 87,447
04/09/2018 5.22 5.33 5 5.31 77,258
04/06/2018 5.07 5.25 5.0361 5.19 115,059
04/05/2018 5 5.1999 5 5.11 101,428
04/04/2018 4.69 5.01 4.61 4.97 46,793
04/03/2018 4.16 4.73 4.16 4.69 83,249
04/02/2018 4.58 4.58 4.18 4.39 102,627
03/29/2018 4.68 4.72 4.4645 4.6 57,329
03/28/2018 5.02 5.02 4.57 4.66 176,325
03/27/2018 5.2 5.22 4.97 5.02 131,664
03/26/2018 5.13 5.28 4.85 5.21 136,456
03/23/2018 5.13 5.375 5.07 5.15 223,651
03/22/2018 4.99 5.24 4.895 5.11 122,768
03/21/2018 4.85 5.199 4.8 4.97 148,758
03/20/2018 4.8 4.9456 4.62 4.86 197,052
03/19/2018 4.52 4.8 4.4701 4.78 615,165
03/16/2018 4.47 4.6 4.47 4.52 170,375
03/15/2018 4.56 4.56 4.47 4.49 43,299
03/14/2018 4.48 4.56 4.3601 4.53 75,057
03/13/2018 4.3 4.5 4.29 4.46 145,996
03/12/2018 4.37 4.37 4.031 4.3 102,465
03/09/2018 4.5 4.5 4.24 4.33 89,389
03/08/2018 4.35 4.4634 4.0959 4.45 175,997
03/07/2018 3.91 4.25 3.89 4.23 181,948
03/06/2018 3.89 4.01 3.8508 3.91 141,450
03/05/2018 3.9 3.98 3.81 3.84 42,117
03/02/2018 3.87 4 3.73 3.92 49,900
03/01/2018 3.77 3.969 3.721 3.86 63,274
02/28/2018 3.9 3.9 3.75 3.75 14,836
02/27/2018 3.78 3.98 3.756 3.9 49,023
02/26/2018 3.8 3.82 3.71 3.77 18,979
*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