ADMA(ADMA)
ADMA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.60 | $8.78 | $8.49 | $8.56 | 4.54M |
| 5/19/2026 | $8.41 | $8.63 | $8.39 | $8.63 | 3.08M |
| 5/18/2026 | $8.32 | $8.43 | $8.26 | $8.38 | 3.35M |
| 5/15/2026 | $8.48 | $8.54 | $8.20 | $8.27 | 3.72M |
| 5/14/2026 | $8.65 | $8.79 | $8.46 | $8.50 | 3.32M |
| 5/13/2026 | $8.35 | $8.72 | $8.30 | $8.50 | 4.27M |
| 5/12/2026 | $7.91 | $8.61 | $7.89 | $8.41 | 8.22M |
| 5/11/2026 | $8.20 | $8.31 | $7.81 | $7.88 | 8.59M |
| 5/8/2026 | $8.65 | $8.92 | $8.02 | $8.17 | 10.21M |
| 5/7/2026 | $7.53 | $8.61 | $7.50 | $8.47 | 29.72M |
| 5/6/2026 | $10.16 | $10.34 | $9.85 | $10.08 | 12.97M |
| 5/5/2026 | $10.43 | $10.56 | $10.05 | $10.25 | 6.50M |
| 5/4/2026 | $10.46 | $10.66 | $10.13 | $10.31 | 7.88M |
| 5/1/2026 | $10.28 | $10.57 | $10.27 | $10.52 | 4.13M |
| 4/30/2026 | $10.65 | $10.85 | $10.19 | $10.25 | 7.32M |
| 4/29/2026 | $10.81 | $10.88 | $10.41 | $10.60 | 4.26M |
| 4/28/2026 | $10.91 | $11.05 | $10.68 | $10.90 | 3.74M |
| 4/27/2026 | $11.25 | $11.33 | $10.92 | $10.93 | 5.55M |
| 4/24/2026 | $11.08 | $11.42 | $10.99 | $11.26 | 4.22M |
| 4/23/2026 | $10.85 | $11.29 | $10.85 | $11.08 | 6.22M |
| 4/22/2026 | $10.83 | $11.16 | $10.63 | $10.95 | 5.09M |
| 4/21/2026 | $11.12 | $11.33 | $10.64 | $10.78 | 5.31M |
| 4/20/2026 | $10.85 | $11.05 | $10.68 | $10.88 | 4.94M |
| 4/17/2026 | $11.00 | $11.20 | $10.77 | $11.01 | 20.23M |
| 4/16/2026 | $10.65 | $10.93 | $10.42 | $10.74 | 4.57M |
| 4/15/2026 | $10.52 | $10.72 | $10.51 | $10.65 | 4.36M |
| 4/14/2026 | $10.36 | $10.76 | $10.32 | $10.49 | 5.82M |
| 4/13/2026 | $9.74 | $10.56 | $9.68 | $10.38 | 5.44M |
| 4/10/2026 | $9.88 | $10.03 | $9.66 | $9.70 | 3.88M |
| 4/9/2026 | $9.66 | $10.15 | $9.60 | $9.94 | 4.80M |
| 4/8/2026 | $9.59 | $9.91 | $9.32 | $9.83 | 5.54M |
| 4/7/2026 | $9.22 | $9.45 | $9.09 | $9.26 | 3.43M |
| 4/6/2026 | $9.22 | $9.53 | $9.21 | $9.28 | 3.85M |
| 4/2/2026 | $8.90 | $9.26 | $8.80 | $9.19 | 6.13M |
| 4/1/2026 | $9.04 | $9.60 | $8.99 | $9.11 | 7.79M |
| 3/31/2026 | $9.15 | $9.42 | $8.95 | $9.01 | 7.32M |
| 3/30/2026 | $9.13 | $9.39 | $8.86 | $9.15 | 8.06M |
| 3/27/2026 | $9.47 | $9.81 | $8.86 | $9.25 | 22.37M |
| 3/26/2026 | $8.98 | $9.05 | $7.21 | $8.29 | 34.18M |
| 3/25/2026 | $11.45 | $11.45 | $8.62 | $9.63 | 32.48M |
| 3/24/2026 | $13.40 | $13.51 | $10.90 | $11.33 | 22.86M |
| 3/23/2026 | $14.67 | $14.84 | $13.57 | $13.59 | 5.39M |
| 3/20/2026 | $15.05 | $15.23 | $14.22 | $14.32 | 10.05M |
| 3/19/2026 | $14.75 | $15.15 | $14.53 | $15.02 | 5.62M |
| 3/18/2026 | $15.96 | $15.96 | $14.81 | $14.87 | 5.04M |
| 3/17/2026 | $15.91 | $16.39 | $15.66 | $16.15 | 2.63M |
| 3/16/2026 | $15.16 | $15.85 | $15.03 | $15.84 | 2.79M |
| 3/13/2026 | $15.12 | $15.22 | $14.86 | $15.15 | 2.88M |
| 3/12/2026 | $15.42 | $15.66 | $14.96 | $14.99 | 2.33M |
| 3/11/2026 | $15.76 | $15.82 | $15.43 | $15.67 | 2.31M |
| 3/10/2026 | $15.69 | $16.18 | $15.62 | $15.83 | 2.16M |
| 3/9/2026 | $15.68 | $15.92 | $15.03 | $15.81 | 3.06M |
| 3/6/2026 | $15.32 | $15.62 | $15.16 | $15.39 | 3.10M |
| 3/5/2026 | $16.47 | $16.94 | $15.51 | $15.70 | 4.01M |
| 3/4/2026 | $16.46 | $16.71 | $16.15 | $16.54 | 8.25M |
| 3/3/2026 | $16.32 | $16.69 | $16.08 | $16.38 | 3.11M |
| 3/2/2026 | $15.70 | $17.16 | $15.70 | $16.58 | 5.78M |
| 2/27/2026 | $14.90 | $15.63 | $14.55 | $15.57 | 4.47M |
| 2/26/2026 | $16.25 | $16.60 | $14.72 | $15.18 | 7.48M |
| 2/25/2026 | $15.55 | $16.16 | $15.55 | $15.68 | 4.95M |
| 2/24/2026 | $16.36 | $16.40 | $15.35 | $15.52 | 2.33M |
| 2/23/2026 | $16.06 | $16.50 | $15.89 | $16.29 | 2.30M |
| 2/20/2026 | $16.19 | $16.56 | $16.07 | $16.10 | 2.61M |
| 2/19/2026 | $15.94 | $16.77 | $15.87 | $16.32 | 4.07M |