Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ADMA	6.78	6.81	6.65	6.81	0.045	2,985,668	10,578	6.61	6.84
2024-05-02	Q	ADMA	6.71	6.75	6.60	6.74	0.07	1,994,218	6,846	6.65	6.80
2024-05-01	Q	ADMA	6.55	6.75	6.52	6.67	0.15	2,854,695	9,539	6.50	6.80
2024-04-30	Q	ADMA	6.51	6.68	6.50	6.52	-0.06	2,280,893	9,530	6.49	6.75
2024-04-29	Q	ADMA	6.59	6.64	6.49	6.58	0.03	1,129,173	4,676	6.40	6.70
2024-04-26	Q	ADMA	6.47	6.60	6.40	6.55	0.11	1,565,117	7,432	6.48	6.63
2024-04-25	Q	ADMA	6.41	6.485	6.26	6.44	-0.02	1,531,459	6,507	6.36	6.49
2024-04-24	Q	ADMA	6.54	6.55	6.4201	6.46	-0.08	1,716,347	7,200	6.40	6.63
2024-04-23	Q	ADMA	6.23	6.63	6.23	6.54	0.34	2,752,318	10,183	6.50	6.63
2024-04-22	Q	ADMA	6.30	6.475	6.19	6.20	-0.07	2,299,173	7,696	6.20	6.40
2024-04-19	Q	ADMA	6.1999	6.29	6.10	6.27	0.07	3,411,865	10,162	6.03	9.00
2024-04-18	Q	ADMA	6.03	6.21	6.01	6.20	0.16	2,983,796	8,028	6.03	6.22
2024-04-17	Q	ADMA	6.18	6.22	5.97	6.04	-0.12	1,711,765	5,965	5.94	7.20
2024-04-16	Q	ADMA	5.92	6.245	5.91	6.16	0.18	1,763,447	6,913	5.00	6.24
2024-04-15	Q	ADMA	6.02	6.21	5.94	5.98	-0.04	1,815,056	6,736	5.86	8.40
2024-04-12	Q	ADMA	6.225	6.225	5.98	6.02	-0.20	1,480,260	6,849	5.90	6.23
2024-04-11	Q	ADMA	6.07	6.23	6.045	6.22	0.18	1,505,532	5,379	5.55	36.30
2024-04-10	Q	ADMA	6.04	6.09	5.895	6.04	-0.07	2,539,254	9,548	5.95	6.14
2024-04-09	Q	ADMA	6.21	6.26	6.05	6.11	-0.11	2,206,081	8,366	6.05	6.22
2024-04-08	Q	ADMA	6.38	6.39	6.16	6.22	-0.17	1,909,777	6,828	6.22	6.40
2024-04-05	Q	ADMA	6.28	6.49	6.20	6.39	0.11	2,387,366	7,162	6.34	7.48
2024-04-04	Q	ADMA	6.40	6.45	6.27	6.28	-0.07	1,712,851	6,127	6.25	12.37
2024-04-03	Q	ADMA	6.44	6.45	6.29	6.35	-0.09	1,916,226	8,428	6.27	7.00
2024-04-02	Q	ADMA	6.50	6.51	6.365	6.44	-0.10	2,454,972	8,450	6.44	6.63
2024-04-01	Q	ADMA	6.61	6.66	6.47	6.54	-0.06	1,899,658	7,017	6.50	6.63
2024-03-29	Q	ADMA	6.74	6.76	6.51	6.60	-0.14	0	0	6.56	6.79
2024-03-28	Q	ADMA	6.74	6.76	6.51	6.60	-0.14	5,256,270	8,738	6.56	6.79
2024-03-27	Q	ADMA	6.57	6.75	6.50	6.74	0.24	2,841,512	8,549	6.60	6.79
2024-03-26	Q	ADMA	6.49	6.6185	6.48	6.50	0.11	2,302,657	8,759	6.51	6.55
2024-03-25	Q	ADMA	6.31	6.51	6.29	6.39	0.10	2,174,821	6,995	6.30	6.54
2024-03-22	Q	ADMA	6.26	6.47	6.22	6.29	0.10	2,861,823	7,983	6.28	6.49
2024-03-21	Q	ADMA	6.29	6.44	6.15	6.19	-0.13	3,055,983	7,329	6.17	6.40
2024-03-20	Q	ADMA	6.15	6.33	6.09	6.32	0.13	1,850,161	5,547	6.23	6.34
2024-03-19	Q	ADMA	5.94	6.19	5.88	6.19	0.25	2,474,665	8,722	6.09	6.24
2024-03-18	Q	ADMA	6.03	6.045	5.92	5.94	-0.05	2,879,008	8,991	5.93	6.34
2024-03-15	Q	ADMA	5.98	6.08	5.89	5.99	-0.03	3,750,695	7,878	5.93	6.49
2024-03-14	Q	ADMA	6.20	6.25	6.01	6.02	-0.24	3,001,692	9,125	6.00	6.21
2024-03-13	Q	ADMA	6.23	6.27	6.13	6.26	0.04	2,521,921	11,267	6.10	6.26
2024-03-12	Q	ADMA	6.19	6.36	6.12	6.22	0.04	2,497,567	9,696	6.15	6.30
2024-03-11	Q	ADMA	6.34	6.34	6.10	6.18	-0.16	3,028,114	8,579	6.17	6.27
2024-03-08	Q	ADMA	6.21	6.415	6.21	6.34	0.18	3,093,412	9,673	6.21	6.40
2024-03-07	Q	ADMA	6.18	6.41	6.095	6.16	0.04	6,994,932	16,910	6.10	7.30
2024-03-06	Q	ADMA	5.84	6.19	5.705	6.12	0.32	7,943,158	16,304	5.50	35.43
2024-03-05	Q	ADMA	5.70	5.82	5.685	5.80	0.08	2,252,845	8,825	5.70	8.00
2024-03-04	Q	ADMA	5.59	5.805	5.52	5.72	0.20	2,588,992	8,632	5.66	5.81
2024-03-01	Q	ADMA	5.38	5.565	5.315	5.52	0.16	3,588,475	8,991	5.43	5.75
2024-02-29	Q	ADMA	5.38	5.72	5.08	5.36	-0.02	6,327,001	14,804	5.25	6.00
2024-02-28	Q	ADMA	5.53	5.53	5.36	5.38	-0.14	3,290,842	9,444	5.16	5.35
2024-02-27	Q	ADMA	5.44	5.58	5.415	5.52	0.12	2,671,442	6,996	5.15	6.00
2024-02-26	Q	ADMA	5.25	5.44	5.205	5.40	0.14	1,950,234	6,769	5.18	5.94
2024-02-23	Q	ADMA	5.26	5.28	5.1701	5.26		1,261,122	5,055	5.17	5.30
2024-02-22	Q	ADMA	5.19	5.32	5.16	5.26	0.08	1,837,778	5,967	5.23	5.32
2024-02-21	Q	ADMA	5.13	5.26	5.02	5.18	0.03	2,050,988	6,376	5.09	5.45
2024-02-20	Q	ADMA	5.23	5.28	5.11	5.15	-0.13	1,780,781	4,324	5.12	5.30
2024-02-19	Q	ADMA	5.38	5.41	5.27	5.28	-0.12	0	0	4.50	5.44
2024-02-16	Q	ADMA	5.38	5.41	5.27	5.28	-0.12	2,285,542	7,288	4.50	5.44
2024-02-15	Q	ADMA	5.36	5.40	5.245	5.40	0.07	2,135,134	6,125	5.10	5.94
2024-02-14	Q	ADMA	5.25	5.34	5.17	5.33	0.16	1,800,051	5,276	5.17	8.15
2024-02-13	Q	ADMA	5.34	5.35	5.14	5.17	-0.29	2,762,907	6,988	5.14	5.42
2024-02-12	Q	ADMA	5.24	5.46	5.20	5.46	0.22	2,340,293	7,835	5.27	5.48
2024-02-09	Q	ADMA	5.20	5.25	5.19	5.24	0.07	1,203,222	4,263	5.19	6.00
2024-02-08	Q	ADMA	5.17	5.195	5.105	5.17	-0.01	1,011,187	3,903	4.30	5.25
2024-02-07	Q	ADMA	5.29	5.3095	5.18	5.18	-0.09	1,095,167	4,065	4.80	5.41
2024-02-06	Q	ADMA	5.16	5.28	5.13	5.27	0.09	2,485,224	6,001	5.05	6.25
2024-02-05	Q	ADMA	5.18	5.21	5.10	5.18	-0.05	1,299,134	5,128	4.50	5.20