ADMA Biologics Inc NASDAQ:ADMA Historical Prices

Below are the 2235 trading days of historical prices for ADMA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2235	NASDAQ	ADMA	Tue, Jan 17, 2023	3.49	3.65	3.41	3.42
2234	NASDAQ	ADMA	Fri, Jan 13, 2023	3.39	3.50	3.32	3.40
2233	NASDAQ	ADMA	Thu, Jan 12, 2023	3.37	3.51	3.30	3.51
2232	NASDAQ	ADMA	Wed, Jan 11, 2023	3.64	3.66	3.38	3.39
2231	NASDAQ	ADMA	Tue, Jan 10, 2023	3.48	3.68	3.42	3.65
2230	NASDAQ	ADMA	Mon, Jan 9, 2023	3.62	3.67	3.51	3.51
2229	NASDAQ	ADMA	Fri, Jan 6, 2023	3.60	3.75	3.56	3.63
2228	NASDAQ	ADMA	Thu, Jan 5, 2023	3.62	3.68	3.53	3.60
2227	NASDAQ	ADMA	Wed, Jan 4, 2023	3.82	3.88	3.61	3.65
2226	NASDAQ	ADMA	Tue, Jan 3, 2023	3.94	3.98	3.78	3.87
2225	NASDAQ	ADMA	Fri, Dec 30, 2022	3.81	3.90	3.81	3.88
2224	NASDAQ	ADMA	Thu, Dec 29, 2022	3.67	3.92	3.67	3.86
2223	NASDAQ	ADMA	Wed, Dec 28, 2022	3.65	3.73	3.63	3.68
2222	NASDAQ	ADMA	Tue, Dec 27, 2022	3.68	3.70	3.59	3.63
2221	NASDAQ	ADMA	Fri, Dec 23, 2022	3.78	3.79	3.63	3.65
2220	NASDAQ	ADMA	Thu, Dec 22, 2022	3.67	3.80	3.65	3.80
2219	NASDAQ	ADMA	Wed, Dec 21, 2022	3.65	3.75	3.62	3.69
2218	NASDAQ	ADMA	Tue, Dec 20, 2022	3.48	3.65	3.46	3.62
2217	NASDAQ	ADMA	Mon, Dec 19, 2022	3.60	3.62	3.45	3.49
2216	NASDAQ	ADMA	Fri, Dec 16, 2022	3.55	3.62	3.51	3.61
2215	NASDAQ	ADMA	Thu, Dec 15, 2022	3.63	3.66	3.56	3.56
2214	NASDAQ	ADMA	Wed, Dec 14, 2022	3.71	3.76	3.62	3.67
2213	NASDAQ	ADMA	Tue, Dec 13, 2022	3.67	3.76	3.63	3.71
2212	NASDAQ	ADMA	Mon, Dec 12, 2022	3.61	3.79	3.58	3.65
2211	NASDAQ	ADMA	Fri, Dec 9, 2022	3.61	3.65	3.50	3.55
2210	NASDAQ	ADMA	Thu, Dec 8, 2022	3.46	3.72	3.44	3.64
2209	NASDAQ	ADMA	Wed, Dec 7, 2022	3.06	3.54	3.02	3.45
2208	NASDAQ	ADMA	Tue, Dec 6, 2022	3.23	3.30	3.16	3.17
2207	NASDAQ	ADMA	Mon, Dec 5, 2022	3.38	3.41	3.22	3.24
2206	NASDAQ	ADMA	Fri, Dec 2, 2022	3.23	3.41	3.18	3.36
2205	NASDAQ	ADMA	Thu, Dec 1, 2022	3.28	3.37	3.19	3.23
2204	NASDAQ	ADMA	Wed, Nov 30, 2022	3.34	3.42	3.21	3.34
2203	NASDAQ	ADMA	Tue, Nov 29, 2022	3.27	3.35	3.22	3.32
2202	NASDAQ	ADMA	Mon, Nov 28, 2022	3.22	3.32	3.22	3.24
2201	NASDAQ	ADMA	Fri, Nov 25, 2022	3.14	3.33	3.11	3.25
2200	NASDAQ	ADMA	Wed, Nov 23, 2022	3.21	3.25	3.14	3.16
2199	NASDAQ	ADMA	Tue, Nov 22, 2022	3.18	3.23	3.13	3.23
2198	NASDAQ	ADMA	Mon, Nov 21, 2022	3.11	3.20	3.11	3.17
2197	NASDAQ	ADMA	Fri, Nov 18, 2022	3.22	3.24	3.11	3.14
2196	NASDAQ	ADMA	Thu, Nov 17, 2022	3.13	3.18	3.05	3.18
2195	NASDAQ	ADMA	Wed, Nov 16, 2022	3.20	3.28	3.12	3.16
2194	NASDAQ	ADMA	Tue, Nov 15, 2022	3.39	3.47	3.16	3.24
2193	NASDAQ	ADMA	Mon, Nov 14, 2022	3.25	3.42	3.21	3.31
2192	NASDAQ	ADMA	Fri, Nov 11, 2022	3.13	3.34	3.12	3.27
2191	NASDAQ	ADMA	Thu, Nov 10, 2022	2.77	3.19	2.71	3.15
2190	NASDAQ	ADMA	Wed, Nov 9, 2022	2.60	2.63	2.47	2.47
2189	NASDAQ	ADMA	Tue, Nov 8, 2022	2.53	2.62	2.49	2.61
2188	NASDAQ	ADMA	Mon, Nov 7, 2022	2.60	2.61	2.47	2.53
2187	NASDAQ	ADMA	Fri, Nov 4, 2022	2.64	2.64	2.52	2.57
2186	NASDAQ	ADMA	Thu, Nov 3, 2022	2.65	2.70	2.60	2.61
2185	NASDAQ	ADMA	Wed, Nov 2, 2022	2.78	2.78	2.64	2.64
2184	NASDAQ	ADMA	Tue, Nov 1, 2022	2.84	2.84	2.75	2.76
2183	NASDAQ	ADMA	Mon, Oct 31, 2022	2.84	2.85	2.77	2.82
2182	NASDAQ	ADMA	Fri, Oct 28, 2022	2.80	2.84	2.69	2.82
2181	NASDAQ	ADMA	Thu, Oct 27, 2022	2.83	2.85	2.75	2.75
2180	NASDAQ	ADMA	Wed, Oct 26, 2022	2.70	2.85	2.70	2.81
2179	NASDAQ	ADMA	Tue, Oct 25, 2022	2.68	2.75	2.65	2.73
2178	NASDAQ	ADMA	Mon, Oct 24, 2022	2.67	2.72	2.58	2.66
2177	NASDAQ	ADMA	Fri, Oct 21, 2022	2.60	2.70	2.57	2.68
2176	NASDAQ	ADMA	Thu, Oct 20, 2022	2.62	2.68	2.53	2.58
2175	NASDAQ	ADMA	Wed, Oct 19, 2022	2.76	2.76	2.55	2.59
2174	NASDAQ	ADMA	Tue, Oct 18, 2022	2.74	2.81	2.70	2.74
2173	NASDAQ	ADMA	Mon, Oct 17, 2022	2.64	2.73	2.60	2.69
2172	NASDAQ	ADMA	Fri, Oct 14, 2022	2.68	2.80	2.60	2.62
2171	NASDAQ	ADMA	Thu, Oct 13, 2022	2.55	2.70	2.49	2.70
2170	NASDAQ	ADMA	Wed, Oct 12, 2022	2.48	2.55	2.46	2.54
2169	NASDAQ	ADMA	Tue, Oct 11, 2022	2.51	2.56	2.44	2.49
2168	NASDAQ	ADMA	Mon, Oct 10, 2022	2.62	2.62	2.49	2.51
2167	NASDAQ	ADMA	Fri, Oct 7, 2022	2.62	2.68	2.58	2.61
2166	NASDAQ	ADMA	Thu, Oct 6, 2022	2.72	2.76	2.60	2.62
2165	NASDAQ	ADMA	Wed, Oct 5, 2022	2.67	2.73	2.60	2.70
2164	NASDAQ	ADMA	Tue, Oct 4, 2022	2.52	2.68	2.52	2.68
2163	NASDAQ	ADMA	Mon, Oct 3, 2022	2.49	2.50	2.41	2.50
2162	NASDAQ	ADMA	Fri, Sep 30, 2022	2.28	2.48	2.28	2.43
2161	NASDAQ	ADMA	Thu, Sep 29, 2022	2.46	2.47	2.24	2.26
2160	NASDAQ	ADMA	Wed, Sep 28, 2022	2.42	2.61	2.37	2.48
2159	NASDAQ	ADMA	Tue, Sep 27, 2022	2.31	2.39	2.30	2.38
2158	NASDAQ	ADMA	Mon, Sep 26, 2022	2.29	2.43	2.25	2.28
2157	NASDAQ	ADMA	Fri, Sep 23, 2022	2.54	2.56	2.33	2.35
2156	NASDAQ	ADMA	Thu, Sep 22, 2022	2.55	2.60	2.52	2.56
2155	NASDAQ	ADMA	Wed, Sep 21, 2022	2.62	2.71	2.54	2.56
2154	NASDAQ	ADMA	Tue, Sep 20, 2022	2.58	2.65	2.56	2.62
2153	NASDAQ	ADMA	Mon, Sep 19, 2022	2.61	2.65	2.52	2.59
2152	NASDAQ	ADMA	Fri, Sep 16, 2022	2.69	2.69	2.58	2.65
2151	NASDAQ	ADMA	Thu, Sep 15, 2022	2.73	2.80	2.69	2.71
2150	NASDAQ	ADMA	Wed, Sep 14, 2022	2.76	2.83	2.73	2.76
2149	NASDAQ	ADMA	Tue, Sep 13, 2022	2.78	2.88	2.72	2.76
2148	NASDAQ	ADMA	Mon, Sep 12, 2022	2.81	2.87	2.80	2.85
2147	NASDAQ	ADMA	Fri, Sep 9, 2022	2.89	2.90	2.83	2.85
2146	NASDAQ	ADMA	Thu, Sep 8, 2022	2.79	2.92	2.78	2.86
2145	NASDAQ	ADMA	Wed, Sep 7, 2022	2.61	2.80	2.56	2.79
2144	NASDAQ	ADMA	Tue, Sep 6, 2022	2.80	2.83	2.57	2.58
2143	NASDAQ	ADMA	Fri, Sep 2, 2022	2.67	2.85	2.67	2.81
2142	NASDAQ	ADMA	Thu, Sep 1, 2022	2.69	2.71	2.65	2.69
2141	NASDAQ	ADMA	Wed, Aug 31, 2022	2.65	2.77	2.64	2.70
2140	NASDAQ	ADMA	Tue, Aug 30, 2022	2.70	2.74	2.62	2.64
2139	NASDAQ	ADMA	Mon, Aug 29, 2022	2.66	2.75	2.62	2.70
2138	NASDAQ	ADMA	Fri, Aug 26, 2022	2.65	2.80	2.63	2.70
2137	NASDAQ	ADMA	Thu, Aug 25, 2022	2.70	2.74	2.65	2.68
2136	NASDAQ	ADMA	Wed, Aug 24, 2022	2.61	2.76	2.57	2.71
2135	NASDAQ	ADMA	Tue, Aug 23, 2022	2.49	2.62	2.48	2.61
2134	NASDAQ	ADMA	Mon, Aug 22, 2022	2.51	2.61	2.47	2.49
2133	NASDAQ	ADMA	Fri, Aug 19, 2022	2.47	2.65	2.47	2.55
2132	NASDAQ	ADMA	Thu, Aug 18, 2022	2.46	2.55	2.41	2.51
2131	NASDAQ	ADMA	Wed, Aug 17, 2022	2.35	2.47	2.35	2.45
2130	NASDAQ	ADMA	Tue, Aug 16, 2022	2.41	2.45	2.31	2.40
2129	NASDAQ	ADMA	Mon, Aug 15, 2022	2.40	2.44	2.34	2.41
2128	NASDAQ	ADMA	Fri, Aug 12, 2022	2.27	2.46	2.25	2.37
2127	NASDAQ	ADMA	Thu, Aug 11, 2022	2.13	2.48	2.09	2.23
2126	NASDAQ	ADMA	Wed, Aug 10, 2022	2.06	2.12	1.99	2.12
2125	NASDAQ	ADMA	Tue, Aug 9, 2022	2.05	2.09	1.97	2.03
2124	NASDAQ	ADMA	Mon, Aug 8, 2022	2.13	2.18	2.05	2.07
2123	NASDAQ	ADMA	Fri, Aug 5, 2022	2.08	2.22	2.08	2.14
2122	NASDAQ	ADMA	Thu, Aug 4, 2022	2.11	2.16	2.07	2.10
2121	NASDAQ	ADMA	Wed, Aug 3, 2022	2.11	2.13	2.08	2.10
2120	NASDAQ	ADMA	Tue, Aug 2, 2022	2.03	2.11	2.03	2.09
2119	NASDAQ	ADMA	Mon, Aug 1, 2022	2.13	2.14	2.01	2.03
2118	NASDAQ	ADMA	Fri, Jul 29, 2022	2.17	2.17	2.07	2.14
2117	NASDAQ	ADMA	Thu, Jul 28, 2022	2.16	2.19	2.07	2.17
2116	NASDAQ	ADMA	Wed, Jul 27, 2022	2.15	2.17	2.06	2.16
2115	NASDAQ	ADMA	Tue, Jul 26, 2022	2.16	2.21	2.12	2.13
2114	NASDAQ	ADMA	Mon, Jul 25, 2022	2.16	2.20	2.11	2.19
2113	NASDAQ	ADMA	Fri, Jul 22, 2022	2.25	2.26	2.16	2.17
2112	NASDAQ	ADMA	Thu, Jul 21, 2022	2.25	2.27	2.19	2.24
2111	NASDAQ	ADMA	Wed, Jul 20, 2022	2.16	2.27	2.16	2.26
2110	NASDAQ	ADMA	Tue, Jul 19, 2022	2.14	2.21	2.12	2.17
2109	NASDAQ	ADMA	Mon, Jul 18, 2022	2.33	2.33	2.04	2.09
2108	NASDAQ	ADMA	Fri, Jul 15, 2022	2.26	2.38	2.18	2.30
2107	NASDAQ	ADMA	Thu, Jul 14, 2022	2.22	2.27	2.18	2.22
2106	NASDAQ	ADMA	Wed, Jul 13, 2022	2.18	2.31	2.18	2.27
2105	NASDAQ	ADMA	Tue, Jul 12, 2022	2.22	2.26	2.19	2.24
2104	NASDAQ	ADMA	Mon, Jul 11, 2022	2.30	2.35	2.23	2.24
2103	NASDAQ	ADMA	Fri, Jul 8, 2022	2.23	2.34	2.21	2.31
2102	NASDAQ	ADMA	Thu, Jul 7, 2022	2.15	2.31	2.10	2.25
2101	NASDAQ	ADMA	Wed, Jul 6, 2022	2.13	2.22	2.12	2.18
2100	NASDAQ	ADMA	Tue, Jul 5, 2022	1.98	2.14	1.98	2.13
2099	NASDAQ	ADMA	Fri, Jul 1, 2022	2.00	2.05	1.96	2.03
2098	NASDAQ	ADMA	Thu, Jun 30, 2022	1.96	1.98	1.90	1.98
2097	NASDAQ	ADMA	Wed, Jun 29, 2022	2.01	2.03	1.92	1.96
2096	NASDAQ	ADMA	Tue, Jun 28, 2022	2.15	2.18	2.00	2.02
2095	NASDAQ	ADMA	Mon, Jun 27, 2022	2.02	2.16	1.98	2.16
2094	NASDAQ	ADMA	Fri, Jun 24, 2022	2.08	2.09	1.90	1.94
2093	NASDAQ	ADMA	Thu, Jun 23, 2022	2.15	2.23	2.05	2.07
2092	NASDAQ	ADMA	Wed, Jun 22, 2022	2.11	2.20	2.10	2.15
2091	NASDAQ	ADMA	Tue, Jun 21, 2022	2.20	2.32	2.13	2.13
2090	NASDAQ	ADMA	Fri, Jun 17, 2022	2.03	2.20	2.01	2.20
2089	NASDAQ	ADMA	Thu, Jun 16, 2022	1.97	2.07	1.91	2.03
2088	NASDAQ	ADMA	Wed, Jun 15, 2022	1.91	2.03	1.91	2.03
2087	NASDAQ	ADMA	Tue, Jun 14, 2022	1.91	1.97	1.88	1.95
2086	NASDAQ	ADMA	Mon, Jun 13, 2022	1.90	1.96	1.85	1.90
2085	NASDAQ	ADMA	Fri, Jun 10, 2022	2.04	2.04	1.94	1.94
2084	NASDAQ	ADMA	Thu, Jun 9, 2022	2.15	2.15	2.05	2.08
2083	NASDAQ	ADMA	Wed, Jun 8, 2022	1.98	2.19	1.97	2.15
2082	NASDAQ	ADMA	Tue, Jun 7, 2022	1.89	2.02	1.87	2.01
2081	NASDAQ	ADMA	Mon, Jun 6, 2022	2.02	2.05	1.87	1.88
2080	NASDAQ	ADMA	Fri, Jun 3, 2022	2.03	2.05	1.98	2.01
2079	NASDAQ	ADMA	Thu, Jun 2, 2022	2.02	2.06	1.95	2.00
2078	NASDAQ	ADMA	Wed, Jun 1, 2022	2.08	2.08	1.97	2.04
2077	NASDAQ	ADMA	Tue, May 31, 2022	2.04	2.14	2.01	2.05
2076	NASDAQ	ADMA	Fri, May 27, 2022	1.96	2.09	1.91	2.04
2075	NASDAQ	ADMA	Thu, May 26, 2022	1.93	1.99	1.84	1.94
2074	NASDAQ	ADMA	Wed, May 25, 2022	1.86	1.96	1.85	1.93
2073	NASDAQ	ADMA	Tue, May 24, 2022	2.05	2.05	1.82	1.84
2072	NASDAQ	ADMA	Mon, May 23, 2022	2.06	2.10	2.01	2.07
2071	NASDAQ	ADMA	Fri, May 20, 2022	2.07	2.07	1.99	2.04
2070	NASDAQ	ADMA	Thu, May 19, 2022	1.99	2.09	1.98	2.05
2069	NASDAQ	ADMA	Wed, May 18, 2022	1.99	2.10	1.93	2.01
2068	NASDAQ	ADMA	Tue, May 17, 2022	1.88	2.03	1.88	2.02
2067	NASDAQ	ADMA	Mon, May 16, 2022	1.73	1.90	1.71	1.87
2066	NASDAQ	ADMA	Fri, May 13, 2022	1.74	1.76	1.66	1.76
2065	NASDAQ	ADMA	Thu, May 12, 2022	1.43	1.75	1.43	1.68
2064	NASDAQ	ADMA	Wed, May 11, 2022	1.58	1.62	1.43	1.43
2063	NASDAQ	ADMA	Tue, May 10, 2022	1.60	1.65	1.57	1.61
2062	NASDAQ	ADMA	Mon, May 9, 2022	1.78	1.78	1.52	1.54
2061	NASDAQ	ADMA	Fri, May 6, 2022	1.86	1.88	1.77	1.79
2060	NASDAQ	ADMA	Thu, May 5, 2022	1.97	1.99	1.85	1.88
2059	NASDAQ	ADMA	Wed, May 4, 2022	1.95	2.01	1.84	1.98
2058	NASDAQ	ADMA	Tue, May 3, 2022	1.90	1.99	1.88	1.94
2057	NASDAQ	ADMA	Mon, May 2, 2022	1.84	1.92	1.82	1.89
2056	NASDAQ	ADMA	Fri, Apr 29, 2022	1.89	1.97	1.82	1.84
2055	NASDAQ	ADMA	Thu, Apr 28, 2022	1.98	1.98	1.79	1.89
2054	NASDAQ	ADMA	Wed, Apr 27, 2022	1.89	1.99	1.88	1.98
2053	NASDAQ	ADMA	Tue, Apr 26, 2022	1.94	1.98	1.89	1.92
2052	NASDAQ	ADMA	Mon, Apr 25, 2022	1.96	2.02	1.90	1.97
2051	NASDAQ	ADMA	Fri, Apr 22, 2022	2.00	2.03	1.93	1.99
2050	NASDAQ	ADMA	Thu, Apr 21, 2022	2.10	2.16	2.00	2.01
2049	NASDAQ	ADMA	Wed, Apr 20, 2022	2.03	2.09	1.99	2.08
2048	NASDAQ	ADMA	Tue, Apr 19, 2022	1.98	2.09	1.98	2.05
2047	NASDAQ	ADMA	Mon, Apr 18, 2022	2.00	2.05	1.94	2.00
2046	NASDAQ	ADMA	Thu, Apr 14, 2022	2.01	2.07	2.01	2.01
2045	NASDAQ	ADMA	Wed, Apr 13, 2022	2.00	2.08	1.96	2.03
2044	NASDAQ	ADMA	Tue, Apr 12, 2022	1.96	2.09	1.94	2.00
2043	NASDAQ	ADMA	Mon, Apr 11, 2022	1.99	2.04	1.91	1.98
2042	NASDAQ	ADMA	Fri, Apr 8, 2022	2.12	2.13	2.03	2.05
2041	NASDAQ	ADMA	Thu, Apr 7, 2022	2.04	2.15	2.03	2.12
2040	NASDAQ	ADMA	Wed, Apr 6, 2022	2.05	2.07	2.00	2.05
2039	NASDAQ	ADMA	Tue, Apr 5, 2022	2.03	2.13	2.01	2.09
2038	NASDAQ	ADMA	Mon, Apr 4, 2022	1.94	2.09	1.89	2.03
2037	NASDAQ	ADMA	Fri, Apr 1, 2022	1.83	1.99	1.82	1.90
2036	NASDAQ	ADMA	Thu, Mar 31, 2022	1.83	1.88	1.78	1.83
2035	NASDAQ	ADMA	Wed, Mar 30, 2022	1.83	1.90	1.77	1.82
2034	NASDAQ	ADMA	Tue, Mar 29, 2022	1.75	1.85	1.75	1.83
2033	NASDAQ	ADMA	Mon, Mar 28, 2022	1.62	1.79	1.62	1.76
2032	NASDAQ	ADMA	Fri, Mar 25, 2022	1.52	1.63	1.49	1.63
2031	NASDAQ	ADMA	Thu, Mar 24, 2022	1.50	1.56	1.48	1.50
2030	NASDAQ	ADMA	Wed, Mar 23, 2022	1.57	1.59	1.45	1.46
2029	NASDAQ	ADMA	Tue, Mar 22, 2022	1.60	1.64	1.56	1.60
2028	NASDAQ	ADMA	Mon, Mar 21, 2022	1.68	1.70	1.53	1.56
2027	NASDAQ	ADMA	Fri, Mar 18, 2022	1.64	1.72	1.62	1.71
2026	NASDAQ	ADMA	Thu, Mar 17, 2022	1.57	1.68	1.55	1.66
2025	NASDAQ	ADMA	Wed, Mar 16, 2022	1.58	1.61	1.52	1.57
2024	NASDAQ	ADMA	Tue, Mar 15, 2022	1.67	1.68	1.52	1.55
2023	NASDAQ	ADMA	Mon, Mar 14, 2022	1.71	1.78	1.65	1.66
2022	NASDAQ	ADMA	Fri, Mar 11, 2022	1.78	1.80	1.73	1.78
2021	NASDAQ	ADMA	Thu, Mar 10, 2022	1.76	1.83	1.73	1.78
2020	NASDAQ	ADMA	Wed, Mar 9, 2022	1.70	1.79	1.68	1.75
2019	NASDAQ	ADMA	Tue, Mar 8, 2022	1.67	1.73	1.60	1.70
2018	NASDAQ	ADMA	Mon, Mar 7, 2022	1.62	1.70	1.61	1.67
2017	NASDAQ	ADMA	Fri, Mar 4, 2022	1.63	1.66	1.57	1.63
2016	NASDAQ	ADMA	Thu, Mar 3, 2022	1.64	1.67	1.62	1.63
2015	NASDAQ	ADMA	Wed, Mar 2, 2022	1.65	1.68	1.63	1.65
2014	NASDAQ	ADMA	Tue, Mar 1, 2022	1.62	1.66	1.60	1.64
2013	NASDAQ	ADMA	Mon, Feb 28, 2022	1.56	1.63	1.56	1.61
2012	NASDAQ	ADMA	Fri, Feb 25, 2022	1.61	1.61	1.56	1.60
2011	NASDAQ	ADMA	Thu, Feb 24, 2022	1.41	1.57	1.38	1.57
2010	NASDAQ	ADMA	Wed, Feb 23, 2022	1.54	1.57	1.53	1.54
2009	NASDAQ	ADMA	Tue, Feb 22, 2022	1.57	1.60	1.54	1.54
2008	NASDAQ	ADMA	Fri, Feb 18, 2022	1.62	1.64	1.57	1.60
2007	NASDAQ	ADMA	Thu, Feb 17, 2022	1.62	1.69	1.60	1.65
2006	NASDAQ	ADMA	Wed, Feb 16, 2022	1.67	1.68	1.63	1.64
2005	NASDAQ	ADMA	Tue, Feb 15, 2022	1.68	1.70	1.65	1.67
2004	NASDAQ	ADMA	Mon, Feb 14, 2022	1.66	1.67	1.60	1.63
2003	NASDAQ	ADMA	Fri, Feb 11, 2022	1.71	1.72	1.62	1.64
2002	NASDAQ	ADMA	Thu, Feb 10, 2022	1.63	1.75	1.61	1.69
2001	NASDAQ	ADMA	Wed, Feb 9, 2022	1.64	1.70	1.64	1.67
2000	NASDAQ	ADMA	Tue, Feb 8, 2022	1.69	1.69	1.60	1.64
1999	NASDAQ	ADMA	Mon, Feb 7, 2022	1.60	1.70	1.57	1.68
1998	NASDAQ	ADMA	Fri, Feb 4, 2022	1.57	1.62	1.55	1.60
1997	NASDAQ	ADMA	Thu, Feb 3, 2022	1.55	1.55	1.49	1.54
1996	NASDAQ	ADMA	Wed, Feb 2, 2022	1.62	1.62	1.52	1.57
1995	NASDAQ	ADMA	Tue, Feb 1, 2022	1.42	1.63	1.42	1.61
1994	NASDAQ	ADMA	Mon, Jan 31, 2022	1.36	1.47	1.36	1.45
1993	NASDAQ	ADMA	Fri, Jan 28, 2022	1.35	1.39	1.30	1.38
1992	NASDAQ	ADMA	Thu, Jan 27, 2022	1.42	1.43	1.35	1.36
1991	NASDAQ	ADMA	Wed, Jan 26, 2022	1.49	1.50	1.41	1.42
1990	NASDAQ	ADMA	Tue, Jan 25, 2022	1.38	1.48	1.37	1.47
1989	NASDAQ	ADMA	Mon, Jan 24, 2022	1.38	1.42	1.31	1.39
1988	NASDAQ	ADMA	Fri, Jan 21, 2022	1.43	1.47	1.38	1.45
1987	NASDAQ	ADMA	Thu, Jan 20, 2022	1.45	1.54	1.43	1.43
1986	NASDAQ	ADMA	Wed, Jan 19, 2022	1.44	1.53	1.40	1.42
1985	NASDAQ	ADMA	Tue, Jan 18, 2022	1.39	1.40	1.35	1.37
1984	NASDAQ	ADMA	Fri, Jan 14, 2022	1.29	1.40	1.28	1.40
1983	NASDAQ	ADMA	Thu, Jan 13, 2022	1.26	1.32	1.26	1.30
1982	NASDAQ	ADMA	Wed, Jan 12, 2022	1.35	1.36	1.28	1.28
1981	NASDAQ	ADMA	Tue, Jan 11, 2022	1.34	1.40	1.34	1.35
1980	NASDAQ	ADMA	Mon, Jan 10, 2022	1.31	1.36	1.28	1.34
1979	NASDAQ	ADMA	Fri, Jan 7, 2022	1.29	1.35	1.29	1.33
1978	NASDAQ	ADMA	Thu, Jan 6, 2022	1.29	1.34	1.28	1.31
1977	NASDAQ	ADMA	Wed, Jan 5, 2022	1.45	1.45	1.29	1.31
1976	NASDAQ	ADMA	Tue, Jan 4, 2022	1.47	1.49	1.42	1.43
1975	NASDAQ	ADMA	Mon, Jan 3, 2022	1.40	1.47	1.36	1.47
1974	NASDAQ	ADMA	Fri, Dec 31, 2021	1.32	1.42	1.31	1.41
1973	NASDAQ	ADMA	Thu, Dec 30, 2021	1.31	1.35	1.29	1.32
1972	NASDAQ	ADMA	Wed, Dec 29, 2021	1.19	1.32	1.17	1.30
1971	NASDAQ	ADMA	Tue, Dec 28, 2021	1.24	1.27	1.18	1.20
1970	NASDAQ	ADMA	Mon, Dec 27, 2021	1.27	1.28	1.24	1.25
1969	NASDAQ	ADMA	Thu, Dec 23, 2021	1.26	1.30	1.25	1.27
1968	NASDAQ	ADMA	Wed, Dec 22, 2021	1.27	1.32	1.25	1.29
1967	NASDAQ	ADMA	Tue, Dec 21, 2021	1.35	1.35	1.25	1.30
1966	NASDAQ	ADMA	Mon, Dec 20, 2021	1.25	1.30	1.22	1.30
1965	NASDAQ	ADMA	Fri, Dec 17, 2021	1.19	1.31	1.17	1.28
1964	NASDAQ	ADMA	Thu, Dec 16, 2021	1.28	1.31	1.18	1.20
1963	NASDAQ	ADMA	Wed, Dec 15, 2021	1.27	1.29	1.21	1.28
1962	NASDAQ	ADMA	Tue, Dec 14, 2021	1.30	1.34	1.25	1.27
1961	NASDAQ	ADMA	Mon, Dec 13, 2021	1.33	1.35	1.26	1.30
1960	NASDAQ	ADMA	Fri, Dec 10, 2021	1.35	1.39	1.32	1.33
1959	NASDAQ	ADMA	Thu, Dec 9, 2021	1.40	1.43	1.33	1.33
1958	NASDAQ	ADMA	Wed, Dec 8, 2021	1.32	1.40	1.32	1.38
1957	NASDAQ	ADMA	Tue, Dec 7, 2021	1.31	1.40	1.30	1.36
1956	NASDAQ	ADMA	Mon, Dec 6, 2021	1.27	1.31	1.22	1.28
1955	NASDAQ	ADMA	Fri, Dec 3, 2021	1.36	1.36	1.27	1.29
1954	NASDAQ	ADMA	Thu, Dec 2, 2021	1.34	1.38	1.32	1.36
1953	NASDAQ	ADMA	Wed, Dec 1, 2021	1.39	1.42	1.32	1.34
1952	NASDAQ	ADMA	Tue, Nov 30, 2021	1.43	1.45	1.37	1.38
1951	NASDAQ	ADMA	Mon, Nov 29, 2021	1.45	1.47	1.41	1.45
1950	NASDAQ	ADMA	Fri, Nov 26, 2021	1.44	1.46	1.41	1.45
1949	NASDAQ	ADMA	Wed, Nov 24, 2021	1.40	1.51	1.37	1.50
1948	NASDAQ	ADMA	Tue, Nov 23, 2021	1.45	1.46	1.31	1.41
1947	NASDAQ	ADMA	Mon, Nov 22, 2021	1.53	1.53	1.44	1.45
1946	NASDAQ	ADMA	Fri, Nov 19, 2021	1.47	1.54	1.46	1.53
1945	NASDAQ	ADMA	Thu, Nov 18, 2021	1.48	1.53	1.45	1.46
1944	NASDAQ	ADMA	Wed, Nov 17, 2021	1.55	1.56	1.47	1.50
1943	NASDAQ	ADMA	Tue, Nov 16, 2021	1.51	1.59	1.48	1.55
1942	NASDAQ	ADMA	Mon, Nov 15, 2021	1.67	1.67	1.52	1.55
1941	NASDAQ	ADMA	Fri, Nov 12, 2021	1.61	1.68	1.58	1.66
1940	NASDAQ	ADMA	Thu, Nov 11, 2021	1.51	1.65	1.46	1.59
1939	NASDAQ	ADMA	Wed, Nov 10, 2021	1.42	1.46	1.37	1.40
1938	NASDAQ	ADMA	Tue, Nov 9, 2021	1.45	1.47	1.41	1.42
1937	NASDAQ	ADMA	Mon, Nov 8, 2021	1.35	1.41	1.34	1.38
1936	NASDAQ	ADMA	Fri, Nov 5, 2021	1.40	1.40	1.33	1.36
1935	NASDAQ	ADMA	Thu, Nov 4, 2021	1.48	1.48	1.37	1.41
1934	NASDAQ	ADMA	Wed, Nov 3, 2021	1.40	1.49	1.38	1.49
1933	NASDAQ	ADMA	Tue, Nov 2, 2021	1.35	1.41	1.34	1.41
1932	NASDAQ	ADMA	Mon, Nov 1, 2021	1.32	1.37	1.31	1.35
1931	NASDAQ	ADMA	Fri, Oct 29, 2021	1.33	1.34	1.26	1.29
1930	NASDAQ	ADMA	Thu, Oct 28, 2021	1.37	1.38	1.33	1.34
1929	NASDAQ	ADMA	Wed, Oct 27, 2021	1.40	1.41	1.32	1.35
1928	NASDAQ	ADMA	Tue, Oct 26, 2021	1.26	1.40	1.26	1.35
1927	NASDAQ	ADMA	Mon, Oct 25, 2021	1.23	1.27	1.22	1.23
1926	NASDAQ	ADMA	Fri, Oct 22, 2021	1.18	1.30	1.17	1.28
1925	NASDAQ	ADMA	Thu, Oct 21, 2021	1.02	1.27	1.01	1.21
1924	NASDAQ	ADMA	Wed, Oct 20, 2021	1.11	1.12	1.09	1.11
1923	NASDAQ	ADMA	Tue, Oct 19, 2021	1.11	1.13	1.09	1.11
1922	NASDAQ	ADMA	Mon, Oct 18, 2021	1.11	1.12	1.09	1.10
1921	NASDAQ	ADMA	Fri, Oct 15, 2021	1.11	1.13	1.10	1.10
1920	NASDAQ	ADMA	Thu, Oct 14, 2021	1.17	1.17	1.10	1.11
1919	NASDAQ	ADMA	Wed, Oct 13, 2021	1.12	1.15	1.11	1.14
1918	NASDAQ	ADMA	Tue, Oct 12, 2021	1.09	1.12	1.07	1.12
1917	NASDAQ	ADMA	Mon, Oct 11, 2021	1.11	1.13	1.07	1.09
1916	NASDAQ	ADMA	Fri, Oct 8, 2021	1.13	1.15	1.11	1.12
1915	NASDAQ	ADMA	Thu, Oct 7, 2021	1.14	1.16	1.13	1.14
1914	NASDAQ	ADMA	Wed, Oct 6, 2021	1.12	1.15	1.12	1.12
1913	NASDAQ	ADMA	Tue, Oct 5, 2021	1.17	1.17	1.14	1.14
1912	NASDAQ	ADMA	Mon, Oct 4, 2021	1.16	1.17	1.15	1.15
1911	NASDAQ	ADMA	Fri, Oct 1, 2021	1.14	1.21	1.12	1.19
1910	NASDAQ	ADMA	Thu, Sep 30, 2021	1.15	1.15	1.11	1.13
1909	NASDAQ	ADMA	Wed, Sep 29, 2021	1.20	1.22	1.13	1.13
1908	NASDAQ	ADMA	Tue, Sep 28, 2021	1.23	1.24	1.20	1.22
1907	NASDAQ	ADMA	Mon, Sep 27, 2021	1.25	1.27	1.22	1.23
1906	NASDAQ	ADMA	Fri, Sep 24, 2021	1.26	1.28	1.24	1.25
1905	NASDAQ	ADMA	Thu, Sep 23, 2021	1.26	1.29	1.23	1.28
1904	NASDAQ	ADMA	Wed, Sep 22, 2021	1.25	1.26	1.23	1.24
1903	NASDAQ	ADMA	Tue, Sep 21, 2021	1.27	1.28	1.23	1.25
1902	NASDAQ	ADMA	Mon, Sep 20, 2021	1.23	1.30	1.22	1.25
1901	NASDAQ	ADMA	Fri, Sep 17, 2021	1.20	1.29	1.19	1.29
1900	NASDAQ	ADMA	Thu, Sep 16, 2021	1.18	1.20	1.17	1.20
1899	NASDAQ	ADMA	Wed, Sep 15, 2021	1.19	1.21	1.17	1.20
1898	NASDAQ	ADMA	Tue, Sep 14, 2021	1.18	1.21	1.15	1.18
1897	NASDAQ	ADMA	Mon, Sep 13, 2021	1.17	1.20	1.16	1.18
1896	NASDAQ	ADMA	Fri, Sep 10, 2021	1.20	1.20	1.17	1.19
1895	NASDAQ	ADMA	Thu, Sep 9, 2021	1.20	1.23	1.16	1.19
1894	NASDAQ	ADMA	Wed, Sep 8, 2021	1.40	1.41	1.17	1.18
1893	NASDAQ	ADMA	Tue, Sep 7, 2021	1.25	1.30	1.23	1.27
1892	NASDAQ	ADMA	Fri, Sep 3, 2021	1.33	1.34	1.33	1.33
1891	NASDAQ	ADMA	Thu, Sep 2, 2021	1.34	1.36	1.32	1.35
1890	NASDAQ	ADMA	Wed, Sep 1, 2021	1.33	1.36	1.32	1.33
1889	NASDAQ	ADMA	Tue, Aug 31, 2021	1.32	1.37	1.32	1.34
1888	NASDAQ	ADMA	Mon, Aug 30, 2021	1.38	1.39	1.32	1.33
1887	NASDAQ	ADMA	Fri, Aug 27, 2021	1.37	1.41	1.36	1.38
1886	NASDAQ	ADMA	Thu, Aug 26, 2021	1.38	1.42	1.36	1.38
1885	NASDAQ	ADMA	Wed, Aug 25, 2021	1.36	1.42	1.33	1.39
1884	NASDAQ	ADMA	Tue, Aug 24, 2021	1.30	1.36	1.29	1.36
1883	NASDAQ	ADMA	Mon, Aug 23, 2021	1.22	1.35	1.22	1.29
1882	NASDAQ	ADMA	Fri, Aug 20, 2021	1.23	1.24	1.15	1.22
1881	NASDAQ	ADMA	Thu, Aug 19, 2021	1.28	1.29	1.21	1.23
1880	NASDAQ	ADMA	Wed, Aug 18, 2021	1.34	1.34	1.25	1.28
1879	NASDAQ	ADMA	Tue, Aug 17, 2021	1.41	1.41	1.32	1.33
1878	NASDAQ	ADMA	Mon, Aug 16, 2021	1.67	1.71	1.43	1.44
1877	NASDAQ	ADMA	Fri, Aug 13, 2021	1.51	1.53	1.46	1.49
1876	NASDAQ	ADMA	Thu, Aug 12, 2021	1.55	1.56	1.49	1.51
1875	NASDAQ	ADMA	Wed, Aug 11, 2021	1.53	1.55	1.51	1.53
1874	NASDAQ	ADMA	Tue, Aug 10, 2021	1.56	1.56	1.48	1.54
1873	NASDAQ	ADMA	Mon, Aug 9, 2021	1.60	1.61	1.54	1.55
1872	NASDAQ	ADMA	Fri, Aug 6, 2021	1.56	1.58	1.52	1.58
1871	NASDAQ	ADMA	Thu, Aug 5, 2021	1.50	1.57	1.47	1.57
1870	NASDAQ	ADMA	Wed, Aug 4, 2021	1.60	1.60	1.51	1.51
1869	NASDAQ	ADMA	Tue, Aug 3, 2021	1.57	1.59	1.54	1.58
1868	NASDAQ	ADMA	Mon, Aug 2, 2021	1.54	1.61	1.52	1.59
1867	NASDAQ	ADMA	Fri, Jul 30, 2021	1.59	1.61	1.55	1.55
1866	NASDAQ	ADMA	Thu, Jul 29, 2021	1.61	1.63	1.57	1.61
1865	NASDAQ	ADMA	Wed, Jul 28, 2021	1.66	1.66	1.58	1.60
1864	NASDAQ	ADMA	Tue, Jul 27, 2021	1.62	1.66	1.56	1.65
1863	NASDAQ	ADMA	Mon, Jul 26, 2021	1.60	1.66	1.58	1.63
1862	NASDAQ	ADMA	Fri, Jul 23, 2021	1.57	1.62	1.56	1.61
1861	NASDAQ	ADMA	Thu, Jul 22, 2021	1.59	1.63	1.54	1.58
1860	NASDAQ	ADMA	Wed, Jul 21, 2021	1.55	1.61	1.53	1.59
1859	NASDAQ	ADMA	Tue, Jul 20, 2021	1.59	1.59	1.53	1.58
1858	NASDAQ	ADMA	Mon, Jul 19, 2021	1.52	1.56	1.50	1.55
1857	NASDAQ	ADMA	Fri, Jul 16, 2021	1.47	1.55	1.46	1.53
1856	NASDAQ	ADMA	Thu, Jul 15, 2021	1.42	1.49	1.42	1.48
1855	NASDAQ	ADMA	Wed, Jul 14, 2021	1.46	1.51	1.43	1.45
1854	NASDAQ	ADMA	Tue, Jul 13, 2021	1.43	1.46	1.40	1.45
1853	NASDAQ	ADMA	Mon, Jul 12, 2021	1.50	1.52	1.43	1.44
1852	NASDAQ	ADMA	Fri, Jul 9, 2021	1.45	1.50	1.43	1.50
1851	NASDAQ	ADMA	Thu, Jul 8, 2021	1.45	1.46	1.38	1.43
1850	NASDAQ	ADMA	Wed, Jul 7, 2021	1.50	1.52	1.46	1.48
1849	NASDAQ	ADMA	Tue, Jul 6, 2021	1.57	1.57	1.50	1.51
1848	NASDAQ	ADMA	Fri, Jul 2, 2021	1.59	1.61	1.52	1.55
1847	NASDAQ	ADMA	Thu, Jul 1, 2021	1.61	1.61	1.57	1.59
1846	NASDAQ	ADMA	Wed, Jun 30, 2021	1.63	1.63	1.58	1.60
1845	NASDAQ	ADMA	Tue, Jun 29, 2021	1.68	1.68	1.60	1.62
1844	NASDAQ	ADMA	Mon, Jun 28, 2021	1.74	1.75	1.66	1.67
1843	NASDAQ	ADMA	Fri, Jun 25, 2021	1.66	1.75	1.66	1.72
1842	NASDAQ	ADMA	Thu, Jun 24, 2021	1.67	1.69	1.65	1.65
1841	NASDAQ	ADMA	Wed, Jun 23, 2021	1.66	1.68	1.64	1.66
1840	NASDAQ	ADMA	Tue, Jun 22, 2021	1.69	1.69	1.62	1.65
1839	NASDAQ	ADMA	Mon, Jun 21, 2021	1.72	1.73	1.64	1.67
1838	NASDAQ	ADMA	Fri, Jun 18, 2021	1.77	1.79	1.71	1.72
1837	NASDAQ	ADMA	Thu, Jun 17, 2021	1.80	1.83	1.77	1.79
1836	NASDAQ	ADMA	Wed, Jun 16, 2021	1.78	1.81	1.74	1.80
1835	NASDAQ	ADMA	Tue, Jun 15, 2021	1.85	1.90	1.77	1.78
1834	NASDAQ	ADMA	Mon, Jun 14, 2021	1.83	1.88	1.82	1.84
1833	NASDAQ	ADMA	Fri, Jun 11, 2021	1.85	1.87	1.81	1.82
1832	NASDAQ	ADMA	Thu, Jun 10, 2021	1.84	1.87	1.79	1.85
1831	NASDAQ	ADMA	Wed, Jun 9, 2021	1.80	1.88	1.80	1.84
1830	NASDAQ	ADMA	Tue, Jun 8, 2021	1.76	1.83	1.75	1.81
1829	NASDAQ	ADMA	Mon, Jun 7, 2021	1.74	1.80	1.71	1.76
1828	NASDAQ	ADMA	Fri, Jun 4, 2021	1.74	1.76	1.71	1.74
1827	NASDAQ	ADMA	Thu, Jun 3, 2021	1.72	1.76	1.71	1.73
1826	NASDAQ	ADMA	Wed, Jun 2, 2021	1.74	1.77	1.70	1.75
1825	NASDAQ	ADMA	Tue, Jun 1, 2021	1.69	1.77	1.67	1.75
1824	NASDAQ	ADMA	Fri, May 28, 2021	1.75	1.79	1.73	1.75
1823	NASDAQ	ADMA	Thu, May 27, 2021	1.71	1.76	1.70	1.74
1822	NASDAQ	ADMA	Wed, May 26, 2021	1.62	1.72	1.61	1.72
1821	NASDAQ	ADMA	Tue, May 25, 2021	1.71	1.72	1.63	1.64
1820	NASDAQ	ADMA	Mon, May 24, 2021	1.76	1.77	1.69	1.71
1819	NASDAQ	ADMA	Fri, May 21, 2021	1.78	1.82	1.74	1.76
1818	NASDAQ	ADMA	Thu, May 20, 2021	1.77	1.81	1.72	1.76
1817	NASDAQ	ADMA	Wed, May 19, 2021	1.76	1.77	1.71	1.76
1816	NASDAQ	ADMA	Tue, May 18, 2021	1.74	1.84	1.74	1.77
1815	NASDAQ	ADMA	Mon, May 17, 2021	1.72	1.82	1.71	1.73
1814	NASDAQ	ADMA	Fri, May 14, 2021	1.63	1.79	1.61	1.72
1813	NASDAQ	ADMA	Thu, May 13, 2021	1.70	1.74	1.60	1.62
1812	NASDAQ	ADMA	Wed, May 12, 2021	1.72	1.76	1.67	1.67
1811	NASDAQ	ADMA	Tue, May 11, 2021	1.61	1.76	1.61	1.73
1810	NASDAQ	ADMA	Mon, May 10, 2021	1.72	1.73	1.63	1.67
1809	NASDAQ	ADMA	Fri, May 7, 2021	1.68	1.83	1.66	1.74
1808	NASDAQ	ADMA	Thu, May 6, 2021	1.76	1.77	1.62	1.64
1807	NASDAQ	ADMA	Wed, May 5, 2021	1.87	1.88	1.73	1.75
1806	NASDAQ	ADMA	Tue, May 4, 2021	1.88	1.88	1.78	1.85
1805	NASDAQ	ADMA	Mon, May 3, 2021	1.97	2.00	1.88	1.91
1804	NASDAQ	ADMA	Fri, Apr 30, 2021	2.01	2.07	1.92	1.96
1803	NASDAQ	ADMA	Thu, Apr 29, 2021	2.07	2.16	1.96	2.05
1802	NASDAQ	ADMA	Wed, Apr 28, 2021	2.36	2.63	2.06	2.07
1801	NASDAQ	ADMA	Tue, Apr 27, 2021	1.87	1.95	1.82	1.90
1800	NASDAQ	ADMA	Mon, Apr 26, 2021	1.92	1.94	1.85	1.86
1799	NASDAQ	ADMA	Fri, Apr 23, 2021	1.93	1.95	1.84	1.90
1798	NASDAQ	ADMA	Thu, Apr 22, 2021	1.80	1.94	1.77	1.90
1797	NASDAQ	ADMA	Wed, Apr 21, 2021	1.52	1.81	1.48	1.74
1796	NASDAQ	ADMA	Tue, Apr 20, 2021	1.63	1.63	1.45	1.51
1795	NASDAQ	ADMA	Mon, Apr 19, 2021	1.62	1.65	1.56	1.64
1794	NASDAQ	ADMA	Fri, Apr 16, 2021	1.71	1.71	1.64	1.65
1793	NASDAQ	ADMA	Thu, Apr 15, 2021	1.72	1.78	1.66	1.73
1792	NASDAQ	ADMA	Wed, Apr 14, 2021	1.72	1.78	1.69	1.72
1791	NASDAQ	ADMA	Tue, Apr 13, 2021	1.78	1.79	1.69	1.71
1790	NASDAQ	ADMA	Mon, Apr 12, 2021	1.77	1.81	1.67	1.78
1789	NASDAQ	ADMA	Fri, Apr 9, 2021	1.85	1.85	1.75	1.76
1788	NASDAQ	ADMA	Thu, Apr 8, 2021	1.83	1.87	1.76	1.87
1787	NASDAQ	ADMA	Wed, Apr 7, 2021	1.79	1.88	1.76	1.79
1786	NASDAQ	ADMA	Tue, Apr 6, 2021	1.83	1.85	1.77	1.78
1785	NASDAQ	ADMA	Mon, Apr 5, 2021	1.85	1.86	1.76	1.83
1784	NASDAQ	ADMA	Thu, Apr 1, 2021	1.79	1.85	1.74	1.83
1783	NASDAQ	ADMA	Wed, Mar 31, 2021	1.74	1.82	1.72	1.76
1782	NASDAQ	ADMA	Tue, Mar 30, 2021	1.66	1.75	1.57	1.71
1781	NASDAQ	ADMA	Mon, Mar 29, 2021	1.84	1.88	1.65	1.67
1780	NASDAQ	ADMA	Fri, Mar 26, 2021	1.96	1.97	1.80	1.81
1779	NASDAQ	ADMA	Thu, Mar 25, 2021	2.00	2.08	1.97	2.05
1778	NASDAQ	ADMA	Wed, Mar 24, 2021	2.08	2.09	1.95	1.98
1777	NASDAQ	ADMA	Tue, Mar 23, 2021	2.10	2.15	2.03	2.05
1776	NASDAQ	ADMA	Mon, Mar 22, 2021	2.15	2.15	2.07	2.08
1775	NASDAQ	ADMA	Fri, Mar 19, 2021	2.05	2.15	2.03	2.12
1774	NASDAQ	ADMA	Thu, Mar 18, 2021	2.02	2.17	1.99	2.07
1773	NASDAQ	ADMA	Wed, Mar 17, 2021	2.08	2.09	2.00	2.08
1772	NASDAQ	ADMA	Tue, Mar 16, 2021	2.15	2.21	2.06	2.11
1771	NASDAQ	ADMA	Mon, Mar 15, 2021	2.15	2.17	2.10	2.15
1770	NASDAQ	ADMA	Fri, Mar 12, 2021	2.15	2.16	2.00	2.12
1769	NASDAQ	ADMA	Thu, Mar 11, 2021	2.15	2.21	2.13	2.16
1768	NASDAQ	ADMA	Wed, Mar 10, 2021	2.16	2.21	2.10	2.12
1767	NASDAQ	ADMA	Tue, Mar 9, 2021	2.07	2.16	2.06	2.14
1766	NASDAQ	ADMA	Mon, Mar 8, 2021	2.10	2.16	2.02	2.04
1765	NASDAQ	ADMA	Fri, Mar 5, 2021	2.22	2.24	1.96	2.09
1764	NASDAQ	ADMA	Thu, Mar 4, 2021	2.32	2.34	2.12	2.23
1763	NASDAQ	ADMA	Wed, Mar 3, 2021	2.44	2.44	2.28	2.35
1762	NASDAQ	ADMA	Tue, Mar 2, 2021	2.41	2.44	2.36	2.37
1761	NASDAQ	ADMA	Mon, Mar 1, 2021	2.36	2.46	2.32	2.42
1760	NASDAQ	ADMA	Fri, Feb 26, 2021	2.38	2.41	2.26	2.31
1759	NASDAQ	ADMA	Thu, Feb 25, 2021	2.50	2.50	2.30	2.35
1758	NASDAQ	ADMA	Wed, Feb 24, 2021	2.48	2.55	2.43	2.48
1757	NASDAQ	ADMA	Tue, Feb 23, 2021	2.47	2.50	2.22	2.47
1756	NASDAQ	ADMA	Mon, Feb 22, 2021	2.59	2.62	2.55	2.56
1755	NASDAQ	ADMA	Fri, Feb 19, 2021	2.69	2.72	2.58	2.60
1754	NASDAQ	ADMA	Thu, Feb 18, 2021	2.67	2.69	2.49	2.64
1753	NASDAQ	ADMA	Wed, Feb 17, 2021	2.69	2.70	2.47	2.63
1752	NASDAQ	ADMA	Tue, Feb 16, 2021	2.85	2.86	2.65	2.65
1751	NASDAQ	ADMA	Fri, Feb 12, 2021	2.89	2.90	2.78	2.79
1750	NASDAQ	ADMA	Thu, Feb 11, 2021	2.91	2.95	2.77	2.89
1749	NASDAQ	ADMA	Wed, Feb 10, 2021	3.03	3.11	2.77	2.88
1748	NASDAQ	ADMA	Tue, Feb 9, 2021	2.95	2.99	2.79	2.95
1747	NASDAQ	ADMA	Mon, Feb 8, 2021	2.63	2.74	2.60	2.74
1746	NASDAQ	ADMA	Fri, Feb 5, 2021	2.68	2.68	2.49	2.60
1745	NASDAQ	ADMA	Thu, Feb 4, 2021	2.61	2.74	2.56	2.66
1744	NASDAQ	ADMA	Wed, Feb 3, 2021	2.48	2.90	2.44	2.70
1743	NASDAQ	ADMA	Tue, Feb 2, 2021	2.46	2.49	2.37	2.44
1742	NASDAQ	ADMA	Mon, Feb 1, 2021	2.35	2.48	2.28	2.45
1741	NASDAQ	ADMA	Fri, Jan 29, 2021	2.17	2.27	2.15	2.22
1740	NASDAQ	ADMA	Thu, Jan 28, 2021	2.30	2.30	2.16	2.17
1739	NASDAQ	ADMA	Wed, Jan 27, 2021	2.42	2.46	2.24	2.26
1738	NASDAQ	ADMA	Tue, Jan 26, 2021	2.56	2.57	2.45	2.46
1737	NASDAQ	ADMA	Mon, Jan 25, 2021	2.45	2.50	2.35	2.47
1736	NASDAQ	ADMA	Fri, Jan 22, 2021	2.39	2.43	2.33	2.43
1735	NASDAQ	ADMA	Thu, Jan 21, 2021	2.44	2.45	2.31	2.42
1734	NASDAQ	ADMA	Wed, Jan 20, 2021	2.30	2.47	2.29	2.38
1733	NASDAQ	ADMA	Tue, Jan 19, 2021	2.17	2.38	2.10	2.24
1732	NASDAQ	ADMA	Fri, Jan 15, 2021	2.11	2.14	2.05	2.06
1731	NASDAQ	ADMA	Thu, Jan 14, 2021	2.09	2.12	2.05	2.11
1730	NASDAQ	ADMA	Wed, Jan 13, 2021	2.11	2.11	2.05	2.06
1729	NASDAQ	ADMA	Tue, Jan 12, 2021	2.10	2.12	2.07	2.11
1728	NASDAQ	ADMA	Mon, Jan 11, 2021	2.14	2.15	2.07	2.12
1727	NASDAQ	ADMA	Fri, Jan 8, 2021	2.17	2.18	2.09	2.14
1726	NASDAQ	ADMA	Thu, Jan 7, 2021	2.12	2.20	2.10	2.15
1725	NASDAQ	ADMA	Wed, Jan 6, 2021	2.15	2.22	2.04	2.08
1724	NASDAQ	ADMA	Tue, Jan 5, 2021	2.13	2.19	2.11	2.15
1723	NASDAQ	ADMA	Mon, Jan 4, 2021	2.02	2.12	1.98	2.11
1722	NASDAQ	ADMA	Thu, Dec 31, 2020	2.03	2.04	1.92	1.95
1721	NASDAQ	ADMA	Wed, Dec 30, 2020	1.99	2.04	1.99	2.01
1720	NASDAQ	ADMA	Tue, Dec 29, 2020	2.08	2.10	1.95	1.96
1719	NASDAQ	ADMA	Mon, Dec 28, 2020	2.15	2.16	2.07	2.07
1718	NASDAQ	ADMA	Thu, Dec 24, 2020	2.19	2.20	2.11	2.15
1717	NASDAQ	ADMA	Wed, Dec 23, 2020	2.19	2.22	2.13	2.19
1716	NASDAQ	ADMA	Tue, Dec 22, 2020	2.27	2.28	2.17	2.22
1715	NASDAQ	ADMA	Mon, Dec 21, 2020	2.14	2.28	2.11	2.25
1714	NASDAQ	ADMA	Fri, Dec 18, 2020	2.15	2.16	2.06	2.06
1713	NASDAQ	ADMA	Thu, Dec 17, 2020	2.16	2.17	2.06	2.14
1712	NASDAQ	ADMA	Wed, Dec 16, 2020	2.10	2.11	2.04	2.06
1711	NASDAQ	ADMA	Tue, Dec 15, 2020	2.18	2.26	2.07	2.10
1710	NASDAQ	ADMA	Mon, Dec 14, 2020	2.11	2.15	2.03	2.12
1709	NASDAQ	ADMA	Fri, Dec 11, 2020	2.20	2.23	2.05	2.06
1708	NASDAQ	ADMA	Thu, Dec 10, 2020	2.17	2.31	2.10	2.19
1707	NASDAQ	ADMA	Wed, Dec 9, 2020	2.22	2.37	2.11	2.22
1706	NASDAQ	ADMA	Tue, Dec 8, 2020	1.96	2.20	1.91	2.09
1705	NASDAQ	ADMA	Mon, Dec 7, 2020	2.02	2.03	1.93	1.96
1704	NASDAQ	ADMA	Fri, Dec 4, 2020	1.98	2.03	1.95	2.00
1703	NASDAQ	ADMA	Thu, Dec 3, 2020	1.98	2.02	1.93	1.97
1702	NASDAQ	ADMA	Wed, Dec 2, 2020	1.99	2.00	1.93	1.99
1701	NASDAQ	ADMA	Tue, Dec 1, 2020	2.04	2.12	1.97	2.01
1700	NASDAQ	ADMA	Mon, Nov 30, 2020	1.95	2.05	1.90	2.04
1699	NASDAQ	ADMA	Fri, Nov 27, 2020	1.86	1.93	1.85	1.90
1698	NASDAQ	ADMA	Wed, Nov 25, 2020	1.86	1.89	1.83	1.83
1697	NASDAQ	ADMA	Tue, Nov 24, 2020	1.83	1.88	1.81	1.85
1696	NASDAQ	ADMA	Mon, Nov 23, 2020	1.87	1.89	1.82	1.82
1695	NASDAQ	ADMA	Fri, Nov 20, 2020	1.80	1.89	1.78	1.85
1694	NASDAQ	ADMA	Thu, Nov 19, 2020	1.82	1.84	1.78	1.80
1693	NASDAQ	ADMA	Wed, Nov 18, 2020	1.90	1.92	1.82	1.82
1692	NASDAQ	ADMA	Tue, Nov 17, 2020	1.92	1.92	1.87	1.88
1691	NASDAQ	ADMA	Mon, Nov 16, 2020	1.95	1.98	1.88	1.90
1690	NASDAQ	ADMA	Fri, Nov 13, 2020	1.91	1.95	1.87	1.92
1689	NASDAQ	ADMA	Thu, Nov 12, 2020	1.86	1.97	1.85	1.90
1688	NASDAQ	ADMA	Wed, Nov 11, 2020	1.84	1.87	1.80	1.83
1687	NASDAQ	ADMA	Tue, Nov 10, 2020	1.82	1.91	1.76	1.82
1686	NASDAQ	ADMA	Mon, Nov 9, 2020	1.85	1.87	1.73	1.81
1685	NASDAQ	ADMA	Fri, Nov 6, 2020	2.02	2.05	1.87	1.91
1684	NASDAQ	ADMA	Thu, Nov 5, 2020	2.14	2.16	2.08	2.11
1683	NASDAQ	ADMA	Wed, Nov 4, 2020	2.09	2.22	2.09	2.14
1682	NASDAQ	ADMA	Tue, Nov 3, 2020	2.10	2.12	2.04	2.08
1681	NASDAQ	ADMA	Mon, Nov 2, 2020	2.02	2.08	2.00	2.08
1680	NASDAQ	ADMA	Fri, Oct 30, 2020	2.03	2.05	1.92	1.99
1679	NASDAQ	ADMA	Thu, Oct 29, 2020	2.05	2.08	2.02	2.03
1678	NASDAQ	ADMA	Wed, Oct 28, 2020	2.10	2.10	2.01	2.06
1677	NASDAQ	ADMA	Tue, Oct 27, 2020	2.20	2.21	2.12	2.13
1676	NASDAQ	ADMA	Mon, Oct 26, 2020	2.23	2.29	2.16	2.20
1675	NASDAQ	ADMA	Fri, Oct 23, 2020	2.28	2.32	2.21	2.25
1674	NASDAQ	ADMA	Thu, Oct 22, 2020	2.22	2.34	2.18	2.29
1673	NASDAQ	ADMA	Wed, Oct 21, 2020	2.21	2.25	2.16	2.17
1672	NASDAQ	ADMA	Tue, Oct 20, 2020	2.25	2.25	2.20	2.20
1671	NASDAQ	ADMA	Mon, Oct 19, 2020	2.32	2.34	2.21	2.24
1670	NASDAQ	ADMA	Fri, Oct 16, 2020	2.33	2.36	2.25	2.27
1669	NASDAQ	ADMA	Thu, Oct 15, 2020	2.26	2.35	2.22	2.34
1668	NASDAQ	ADMA	Wed, Oct 14, 2020	2.39	2.40	2.27	2.29
1667	NASDAQ	ADMA	Tue, Oct 13, 2020	2.41	2.43	2.33	2.41
1666	NASDAQ	ADMA	Mon, Oct 12, 2020	2.53	2.54	2.42	2.42
1665	NASDAQ	ADMA	Fri, Oct 9, 2020	2.52	2.55	2.47	2.49
1664	NASDAQ	ADMA	Thu, Oct 8, 2020	2.62	2.62	2.47	2.50
1663	NASDAQ	ADMA	Wed, Oct 7, 2020	2.50	2.67	2.47	2.56
1662	NASDAQ	ADMA	Tue, Oct 6, 2020	2.53	2.55	2.39	2.42
1661	NASDAQ	ADMA	Mon, Oct 5, 2020	2.56	2.70	2.43	2.49
1660	NASDAQ	ADMA	Fri, Oct 2, 2020	2.21	2.56	2.21	2.49
1659	NASDAQ	ADMA	Thu, Oct 1, 2020	2.41	2.41	2.15	2.23
1658	NASDAQ	ADMA	Wed, Sep 30, 2020	2.19	2.63	2.17	2.39
1657	NASDAQ	ADMA	Tue, Sep 29, 2020	2.17	2.24	2.10	2.20
1656	NASDAQ	ADMA	Mon, Sep 28, 2020	2.18	2.22	2.11	2.17
1655	NASDAQ	ADMA	Fri, Sep 25, 2020	2.08	2.20	2.02	2.18
1654	NASDAQ	ADMA	Thu, Sep 24, 2020	2.06	2.11	1.98	2.04
1653	NASDAQ	ADMA	Wed, Sep 23, 2020	2.23	2.24	2.09	2.12
1652	NASDAQ	ADMA	Tue, Sep 22, 2020	2.26	2.26	2.14	2.23
1651	NASDAQ	ADMA	Mon, Sep 21, 2020	2.35	2.37	2.22	2.26
1650	NASDAQ	ADMA	Fri, Sep 18, 2020	2.40	2.44	2.35	2.38
1649	NASDAQ	ADMA	Thu, Sep 17, 2020	2.39	2.48	2.34	2.41
1648	NASDAQ	ADMA	Wed, Sep 16, 2020	2.34	2.46	2.31	2.40
1647	NASDAQ	ADMA	Tue, Sep 15, 2020	2.35	2.39	2.25	2.34
1646	NASDAQ	ADMA	Mon, Sep 14, 2020	2.24	2.40	2.19	2.37
1645	NASDAQ	ADMA	Fri, Sep 11, 2020	2.32	2.32	2.16	2.24
1644	NASDAQ	ADMA	Thu, Sep 10, 2020	2.24	2.38	2.22	2.28
1643	NASDAQ	ADMA	Wed, Sep 9, 2020	2.29	2.32	2.21	2.21
1642	NASDAQ	ADMA	Tue, Sep 8, 2020	2.20	2.29	2.11	2.29
1641	NASDAQ	ADMA	Fri, Sep 4, 2020	2.20	2.25	2.04	2.22
1640	NASDAQ	ADMA	Thu, Sep 3, 2020	2.40	2.44	2.20	2.23
1639	NASDAQ	ADMA	Wed, Sep 2, 2020	2.32	2.44	2.26	2.28
1638	NASDAQ	ADMA	Tue, Sep 1, 2020	2.55	2.55	2.35	2.40
1637	NASDAQ	ADMA	Mon, Aug 31, 2020	2.72	2.73	2.54	2.55
1636	NASDAQ	ADMA	Fri, Aug 28, 2020	2.75	2.84	2.69	2.75
1635	NASDAQ	ADMA	Thu, Aug 27, 2020	2.78	2.88	2.66	2.75
1634	NASDAQ	ADMA	Wed, Aug 26, 2020	2.71	2.80	2.62	2.79
1633	NASDAQ	ADMA	Tue, Aug 25, 2020	2.87	2.89	2.65	2.83
1632	NASDAQ	ADMA	Mon, Aug 24, 2020	3.69	3.71	2.82	2.87
1631	NASDAQ	ADMA	Fri, Aug 21, 2020	2.72	2.74	2.47	2.52
1630	NASDAQ	ADMA	Thu, Aug 20, 2020	2.80	2.81	2.65	2.66
1629	NASDAQ	ADMA	Wed, Aug 19, 2020	2.85	2.98	2.70	2.83
1628	NASDAQ	ADMA	Tue, Aug 18, 2020	3.14	3.15	3.04	3.13
1627	NASDAQ	ADMA	Mon, Aug 17, 2020	3.13	3.15	3.03	3.12
1626	NASDAQ	ADMA	Fri, Aug 14, 2020	3.03	3.20	3.02	3.12
1625	NASDAQ	ADMA	Thu, Aug 13, 2020	2.90	3.04	2.84	3.03
1624	NASDAQ	ADMA	Wed, Aug 12, 2020	2.93	2.96	2.80	2.91
1623	NASDAQ	ADMA	Tue, Aug 11, 2020	3.04	3.04	2.86	2.87
1622	NASDAQ	ADMA	Mon, Aug 10, 2020	2.94	3.10	2.79	3.04
1621	NASDAQ	ADMA	Fri, Aug 7, 2020	2.91	2.98	2.85	2.90
1620	NASDAQ	ADMA	Thu, Aug 6, 2020	3.05	3.12	2.82	2.86
1619	NASDAQ	ADMA	Wed, Aug 5, 2020	3.47	3.70	3.32	3.56
1618	NASDAQ	ADMA	Tue, Aug 4, 2020	3.43	3.47	3.31	3.37
1617	NASDAQ	ADMA	Mon, Aug 3, 2020	3.61	3.62	3.25	3.38
1616	NASDAQ	ADMA	Fri, Jul 31, 2020	3.72	4.13	3.55	3.57
1615	NASDAQ	ADMA	Thu, Jul 30, 2020	3.33	4.20	3.21	3.74
1614	NASDAQ	ADMA	Wed, Jul 29, 2020	2.86	2.91	2.79	2.84
1613	NASDAQ	ADMA	Tue, Jul 28, 2020	2.83	2.88	2.78	2.79
1612	NASDAQ	ADMA	Mon, Jul 27, 2020	2.93	2.96	2.77	2.88
1611	NASDAQ	ADMA	Fri, Jul 24, 2020	2.93	2.98	2.88	2.90
1610	NASDAQ	ADMA	Thu, Jul 23, 2020	3.04	3.12	2.91	2.96
1609	NASDAQ	ADMA	Wed, Jul 22, 2020	3.18	3.24	3.02	3.02
1608	NASDAQ	ADMA	Tue, Jul 21, 2020	3.33	3.33	3.14	3.19
1607	NASDAQ	ADMA	Mon, Jul 20, 2020	3.25	3.38	3.18	3.29
1606	NASDAQ	ADMA	Fri, Jul 17, 2020	3.06	3.35	3.01	3.18
1605	NASDAQ	ADMA	Thu, Jul 16, 2020	2.88	3.12	2.85	3.09
1604	NASDAQ	ADMA	Wed, Jul 15, 2020	2.85	2.94	2.77	2.90
1603	NASDAQ	ADMA	Tue, Jul 14, 2020	2.75	2.82	2.71	2.82
1602	NASDAQ	ADMA	Mon, Jul 13, 2020	2.86	2.93	2.76	2.76
1601	NASDAQ	ADMA	Fri, Jul 10, 2020	2.88	2.89	2.80	2.83
1600	NASDAQ	ADMA	Thu, Jul 9, 2020	2.95	2.97	2.86	2.87
1599	NASDAQ	ADMA	Wed, Jul 8, 2020	2.94	3.03	2.87	2.89
1598	NASDAQ	ADMA	Tue, Jul 7, 2020	2.82	2.99	2.78	2.94
1597	NASDAQ	ADMA	Mon, Jul 6, 2020	2.90	2.95	2.81	2.82
1596	NASDAQ	ADMA	Thu, Jul 2, 2020	2.90	2.94	2.82	2.89
1595	NASDAQ	ADMA	Wed, Jul 1, 2020	2.90	2.94	2.83	2.85
1594	NASDAQ	ADMA	Tue, Jun 30, 2020	2.93	2.96	2.85	2.93
1593	NASDAQ	ADMA	Mon, Jun 29, 2020	2.99	3.03	2.91	2.95
1592	NASDAQ	ADMA	Fri, Jun 26, 2020	2.97	2.99	2.87	2.97
1591	NASDAQ	ADMA	Thu, Jun 25, 2020	2.95	3.03	2.85	2.97
1590	NASDAQ	ADMA	Wed, Jun 24, 2020	2.94	2.97	2.79	2.85
1589	NASDAQ	ADMA	Tue, Jun 23, 2020	2.94	3.05	2.91	2.96
1588	NASDAQ	ADMA	Mon, Jun 22, 2020	2.89	2.95	2.76	2.95
1587	NASDAQ	ADMA	Fri, Jun 19, 2020	2.97	2.98	2.87	2.87
1586	NASDAQ	ADMA	Thu, Jun 18, 2020	2.97	3.04	2.91	2.94
1585	NASDAQ	ADMA	Wed, Jun 17, 2020	3.09	3.10	2.94	2.96
1584	NASDAQ	ADMA	Tue, Jun 16, 2020	3.09	3.12	2.96	3.09
1583	NASDAQ	ADMA	Mon, Jun 15, 2020	2.86	3.09	2.82	3.09
1582	NASDAQ	ADMA	Fri, Jun 12, 2020	2.95	2.98	2.81	2.92
1581	NASDAQ	ADMA	Thu, Jun 11, 2020	2.79	3.02	2.73	2.80
1580	NASDAQ	ADMA	Wed, Jun 10, 2020	3.02	3.06	2.89	2.90
1579	NASDAQ	ADMA	Tue, Jun 9, 2020	3.02	3.14	2.97	3.02
1578	NASDAQ	ADMA	Mon, Jun 8, 2020	3.00	3.11	2.93	3.06
1577	NASDAQ	ADMA	Fri, Jun 5, 2020	3.12	3.17	2.94	2.98
1576	NASDAQ	ADMA	Thu, Jun 4, 2020	3.02	3.18	2.91	3.10
1575	NASDAQ	ADMA	Wed, Jun 3, 2020	2.94	3.00	2.83	2.86
1574	NASDAQ	ADMA	Tue, Jun 2, 2020	3.06	3.13	2.90	2.90
1573	NASDAQ	ADMA	Mon, Jun 1, 2020	3.29	3.32	2.98	3.06
1572	NASDAQ	ADMA	Fri, May 29, 2020	2.98	3.40	2.89	3.29
1571	NASDAQ	ADMA	Thu, May 28, 2020	2.98	3.04	2.83	2.86
1570	NASDAQ	ADMA	Wed, May 27, 2020	3.07	3.07	2.77	3.03
1569	NASDAQ	ADMA	Tue, May 26, 2020	2.98	3.12	2.88	2.94
1568	NASDAQ	ADMA	Fri, May 22, 2020	2.93	2.96	2.76	2.84
1567	NASDAQ	ADMA	Thu, May 21, 2020	3.04	3.13	2.77	2.91
1566	NASDAQ	ADMA	Wed, May 20, 2020	2.67	2.79	2.59	2.76
1565	NASDAQ	ADMA	Tue, May 19, 2020	2.65	2.75	2.57	2.62
1564	NASDAQ	ADMA	Mon, May 18, 2020	2.69	2.79	2.56	2.60
1563	NASDAQ	ADMA	Fri, May 15, 2020	2.49	2.66	2.42	2.62
1562	NASDAQ	ADMA	Thu, May 14, 2020	2.44	2.59	2.36	2.49
1561	NASDAQ	ADMA	Wed, May 13, 2020	2.55	2.60	2.37	2.49
1560	NASDAQ	ADMA	Tue, May 12, 2020	2.70	2.83	2.55	2.55
1559	NASDAQ	ADMA	Mon, May 11, 2020	2.46	2.73	2.40	2.67
1558	NASDAQ	ADMA	Fri, May 8, 2020	2.70	2.70	2.37	2.42
1557	NASDAQ	ADMA	Thu, May 7, 2020	2.90	2.92	2.61	2.62
1556	NASDAQ	ADMA	Wed, May 6, 2020	3.16	3.25	3.09	3.20
1555	NASDAQ	ADMA	Tue, May 5, 2020	3.16	3.24	3.10	3.17
1554	NASDAQ	ADMA	Mon, May 4, 2020	2.96	3.20	2.90	3.14
1553	NASDAQ	ADMA	Fri, May 1, 2020	2.91	3.01	2.73	3.01
1552	NASDAQ	ADMA	Thu, Apr 30, 2020	3.08	3.17	2.93	2.95
1551	NASDAQ	ADMA	Wed, Apr 29, 2020	3.00	3.11	2.87	3.09
1550	NASDAQ	ADMA	Tue, Apr 28, 2020	3.21	3.27	2.89	2.93
1549	NASDAQ	ADMA	Mon, Apr 27, 2020	3.10	3.35	3.07	3.18
1548	NASDAQ	ADMA	Fri, Apr 24, 2020	2.84	3.13	2.79	3.06
1547	NASDAQ	ADMA	Thu, Apr 23, 2020	2.69	2.89	2.66	2.83
1546	NASDAQ	ADMA	Wed, Apr 22, 2020	2.69	2.77	2.58	2.67
1545	NASDAQ	ADMA	Tue, Apr 21, 2020	2.78	2.84	2.55	2.67
1544	NASDAQ	ADMA	Mon, Apr 20, 2020	2.67	2.94	2.63	2.80
1543	NASDAQ	ADMA	Fri, Apr 17, 2020	2.83	2.83	2.68	2.69
1542	NASDAQ	ADMA	Thu, Apr 16, 2020	2.79	2.86	2.66	2.70
1541	NASDAQ	ADMA	Wed, Apr 15, 2020	2.78	2.82	2.64	2.75
1540	NASDAQ	ADMA	Tue, Apr 14, 2020	2.77	2.95	2.69	2.84
1539	NASDAQ	ADMA	Mon, Apr 13, 2020	2.75	2.86	2.68	2.73
1538	NASDAQ	ADMA	Thu, Apr 9, 2020	2.80	2.93	2.61	2.73
1537	NASDAQ	ADMA	Wed, Apr 8, 2020	2.98	2.98	2.76	2.77
1536	NASDAQ	ADMA	Tue, Apr 7, 2020	3.17	3.25	2.86	2.94
1535	NASDAQ	ADMA	Mon, Apr 6, 2020	3.25	3.35	3.10	3.18
1534	NASDAQ	ADMA	Fri, Apr 3, 2020	2.58	3.12	2.50	3.09
1533	NASDAQ	ADMA	Thu, Apr 2, 2020	2.52	2.61	2.42	2.59
1532	NASDAQ	ADMA	Wed, Apr 1, 2020	2.74	2.77	2.44	2.46
1531	NASDAQ	ADMA	Tue, Mar 31, 2020	2.84	2.93	2.66	2.88
1530	NASDAQ	ADMA	Mon, Mar 30, 2020	3.13	3.15	2.78	2.87
1529	NASDAQ	ADMA	Fri, Mar 27, 2020	2.97	3.23	2.86	3.10
1528	NASDAQ	ADMA	Thu, Mar 26, 2020	2.95	3.11	2.82	3.11
1527	NASDAQ	ADMA	Wed, Mar 25, 2020	2.98	3.45	2.86	2.98
1526	NASDAQ	ADMA	Tue, Mar 24, 2020	3.05	3.20	2.60	2.88
1525	NASDAQ	ADMA	Mon, Mar 23, 2020	2.49	3.49	2.33	3.06
1524	NASDAQ	ADMA	Fri, Mar 20, 2020	2.35	2.55	2.09	2.21
1523	NASDAQ	ADMA	Thu, Mar 19, 2020	1.55	2.36	1.54	2.11
1522	NASDAQ	ADMA	Wed, Mar 18, 2020	1.89	1.94	1.45	1.50
1521	NASDAQ	ADMA	Tue, Mar 17, 2020	1.83	2.05	1.73	2.00
1520	NASDAQ	ADMA	Mon, Mar 16, 2020	1.84	1.99	1.77	1.80
1519	NASDAQ	ADMA	Fri, Mar 13, 2020	2.40	2.42	1.92	2.16
1518	NASDAQ	ADMA	Thu, Mar 12, 2020	1.85	2.43	1.76	2.19
1517	NASDAQ	ADMA	Wed, Mar 11, 2020	2.48	2.57	2.29	2.31
1516	NASDAQ	ADMA	Tue, Mar 10, 2020	2.86	2.86	2.26	2.59
1515	NASDAQ	ADMA	Mon, Mar 9, 2020	2.79	2.91	2.59	2.67
1514	NASDAQ	ADMA	Fri, Mar 6, 2020	3.10	3.17	2.93	2.99
1513	NASDAQ	ADMA	Thu, Mar 5, 2020	3.31	3.44	3.15	3.20
1512	NASDAQ	ADMA	Wed, Mar 4, 2020	3.07	3.70	3.07	3.39
1511	NASDAQ	ADMA	Tue, Mar 3, 2020	3.10	3.22	2.93	3.00
1510	NASDAQ	ADMA	Mon, Mar 2, 2020	3.00	3.06	2.88	2.97
1509	NASDAQ	ADMA	Fri, Feb 28, 2020	3.15	3.20	2.82	2.92
1508	NASDAQ	ADMA	Thu, Feb 27, 2020	3.13	3.19	2.92	2.92
1507	NASDAQ	ADMA	Wed, Feb 26, 2020	3.35	3.41	3.15	3.19
1506	NASDAQ	ADMA	Tue, Feb 25, 2020	3.52	3.62	3.15	3.33
1505	NASDAQ	ADMA	Mon, Feb 24, 2020	3.52	3.67	3.40	3.50
1504	NASDAQ	ADMA	Fri, Feb 21, 2020	3.93	3.94	3.67	3.67
1503	NASDAQ	ADMA	Thu, Feb 20, 2020	3.85	3.98	3.78	3.93
1502	NASDAQ	ADMA	Wed, Feb 19, 2020	3.71	3.94	3.60	3.87
1501	NASDAQ	ADMA	Tue, Feb 18, 2020	3.55	3.72	3.49	3.71
1500	NASDAQ	ADMA	Fri, Feb 14, 2020	3.53	3.56	3.46	3.51
1499	NASDAQ	ADMA	Thu, Feb 13, 2020	3.60	3.64	3.45	3.51
1498	NASDAQ	ADMA	Wed, Feb 12, 2020	3.80	3.80	3.56	3.58
1497	NASDAQ	ADMA	Tue, Feb 11, 2020	3.55	3.64	3.43	3.59
1496	NASDAQ	ADMA	Mon, Feb 10, 2020	3.33	3.46	3.33	3.46
1495	NASDAQ	ADMA	Fri, Feb 7, 2020	3.38	3.54	3.30	3.32
1494	NASDAQ	ADMA	Thu, Feb 6, 2020	4.15	4.15	3.96	4.00
1493	NASDAQ	ADMA	Wed, Feb 5, 2020	3.99	4.19	3.99	4.09
1492	NASDAQ	ADMA	Tue, Feb 4, 2020	4.08	4.11	3.88	3.96
1491	NASDAQ	ADMA	Mon, Feb 3, 2020	4.01	4.06	3.88	4.01
1490	NASDAQ	ADMA	Fri, Jan 31, 2020	4.05	4.08	3.90	3.96
1489	NASDAQ	ADMA	Thu, Jan 30, 2020	4.11	4.14	3.95	4.08
1488	NASDAQ	ADMA	Wed, Jan 29, 2020	4.10	4.18	4.07	4.14
1487	NASDAQ	ADMA	Tue, Jan 28, 2020	4.17	4.25	4.00	4.10
1486	NASDAQ	ADMA	Mon, Jan 27, 2020	4.16	4.30	4.08	4.16
1485	NASDAQ	ADMA	Fri, Jan 24, 2020	4.54	4.59	4.16	4.26
1484	NASDAQ	ADMA	Thu, Jan 23, 2020	4.54	4.60	4.44	4.54
1483	NASDAQ	ADMA	Wed, Jan 22, 2020	4.44	4.64	4.44	4.57
1482	NASDAQ	ADMA	Tue, Jan 21, 2020	4.45	4.47	4.28	4.44
1481	NASDAQ	ADMA	Fri, Jan 17, 2020	4.61	4.65	4.39	4.46
1480	NASDAQ	ADMA	Thu, Jan 16, 2020	4.44	4.64	4.44	4.59
1479	NASDAQ	ADMA	Wed, Jan 15, 2020	4.44	4.53	4.33	4.40
1478	NASDAQ	ADMA	Tue, Jan 14, 2020	4.32	4.50	4.24	4.44
1477	NASDAQ	ADMA	Mon, Jan 13, 2020	4.48	4.60	4.29	4.35
1476	NASDAQ	ADMA	Fri, Jan 10, 2020	4.50	4.62	4.43	4.51
1475	NASDAQ	ADMA	Thu, Jan 9, 2020	4.15	4.62	4.10	4.40
1474	NASDAQ	ADMA	Wed, Jan 8, 2020	3.78	3.80	3.63	3.72
1473	NASDAQ	ADMA	Tue, Jan 7, 2020	3.83	3.92	3.68	3.76
1472	NASDAQ	ADMA	Mon, Jan 6, 2020	3.77	3.78	3.56	3.67
1471	NASDAQ	ADMA	Fri, Jan 3, 2020	3.88	3.88	3.75	3.76
1470	NASDAQ	ADMA	Thu, Jan 2, 2020	4.04	4.04	3.86	3.94
1469	NASDAQ	ADMA	Tue, Dec 31, 2019	3.91	4.07	3.91	4.00
1468	NASDAQ	ADMA	Mon, Dec 30, 2019	3.95	3.97	3.88	3.92
1467	NASDAQ	ADMA	Fri, Dec 27, 2019	4.04	4.04	3.89	3.95
1466	NASDAQ	ADMA	Thu, Dec 26, 2019	4.08	4.15	3.98	4.05
1465	NASDAQ	ADMA	Tue, Dec 24, 2019	4.20	4.20	4.08	4.09
1464	NASDAQ	ADMA	Mon, Dec 23, 2019	4.28	4.29	4.16	4.22
1463	NASDAQ	ADMA	Fri, Dec 20, 2019	4.21	4.25	4.06	4.23
1462	NASDAQ	ADMA	Thu, Dec 19, 2019	4.17	4.26	4.11	4.17
1461	NASDAQ	ADMA	Wed, Dec 18, 2019	4.08	4.22	4.05	4.15
1460	NASDAQ	ADMA	Tue, Dec 17, 2019	4.04	4.10	3.85	4.06
1459	NASDAQ	ADMA	Mon, Dec 16, 2019	4.13	4.13	3.90	3.98
1458	NASDAQ	ADMA	Fri, Dec 13, 2019	4.13	4.18	4.06	4.08
1457	NASDAQ	ADMA	Thu, Dec 12, 2019	4.17	4.20	4.06	4.14
1456	NASDAQ	ADMA	Wed, Dec 11, 2019	4.09	4.18	4.06	4.17
1455	NASDAQ	ADMA	Tue, Dec 10, 2019	4.11	4.17	4.05	4.09
1454	NASDAQ	ADMA	Mon, Dec 9, 2019	4.30	4.39	4.12	4.15
1453	NASDAQ	ADMA	Fri, Dec 6, 2019	4.17	4.35	4.07	4.32
1452	NASDAQ	ADMA	Thu, Dec 5, 2019	4.25	4.35	4.08	4.13
1451	NASDAQ	ADMA	Wed, Dec 4, 2019	4.40	4.43	4.18	4.23
1450	NASDAQ	ADMA	Tue, Dec 3, 2019	4.62	4.77	4.31	4.36
1449	NASDAQ	ADMA	Mon, Dec 2, 2019	4.78	4.79	4.52	4.69
1448	NASDAQ	ADMA	Fri, Nov 29, 2019	4.65	4.95	4.65	4.75
1447	NASDAQ	ADMA	Wed, Nov 27, 2019	4.57	4.73	4.50	4.71
1446	NASDAQ	ADMA	Tue, Nov 26, 2019	4.38	4.57	4.37	4.57
1445	NASDAQ	ADMA	Mon, Nov 25, 2019	4.53	4.58	4.40	4.43
1444	NASDAQ	ADMA	Fri, Nov 22, 2019	4.49	4.54	4.42	4.48
1443	NASDAQ	ADMA	Thu, Nov 21, 2019	4.30	4.52	4.25	4.46
1442	NASDAQ	ADMA	Wed, Nov 20, 2019	4.32	4.59	4.21	4.32
1441	NASDAQ	ADMA	Tue, Nov 19, 2019	4.09	4.36	4.06	4.30
1440	NASDAQ	ADMA	Mon, Nov 18, 2019	4.15	4.16	3.94	4.07
1439	NASDAQ	ADMA	Fri, Nov 15, 2019	4.06	4.20	3.95	4.14
1438	NASDAQ	ADMA	Thu, Nov 14, 2019	4.32	4.35	4.02	4.05
1437	NASDAQ	ADMA	Wed, Nov 13, 2019	4.16	4.45	4.15	4.33
1436	NASDAQ	ADMA	Tue, Nov 12, 2019	4.40	4.47	4.18	4.19
1435	NASDAQ	ADMA	Mon, Nov 11, 2019	4.25	4.47	4.17	4.39
1434	NASDAQ	ADMA	Fri, Nov 8, 2019	4.61	4.64	4.25	4.31
1433	NASDAQ	ADMA	Thu, Nov 7, 2019	5.04	5.08	4.48	4.52
1432	NASDAQ	ADMA	Wed, Nov 6, 2019	5.15	5.23	4.88	4.98
1431	NASDAQ	ADMA	Tue, Nov 5, 2019	5.15	5.22	5.08	5.14
1430	NASDAQ	ADMA	Mon, Nov 4, 2019	5.00	5.25	4.97	5.15
1429	NASDAQ	ADMA	Fri, Nov 1, 2019	4.89	5.05	4.83	4.97
1428	NASDAQ	ADMA	Thu, Oct 31, 2019	4.89	4.92	4.72	4.89
1427	NASDAQ	ADMA	Wed, Oct 30, 2019	4.94	5.03	4.78	4.91
1426	NASDAQ	ADMA	Tue, Oct 29, 2019	4.76	5.15	4.69	4.94
1425	NASDAQ	ADMA	Mon, Oct 28, 2019	4.77	4.90	4.70	4.76
1424	NASDAQ	ADMA	Fri, Oct 25, 2019	4.68	4.86	4.63	4.77
1423	NASDAQ	ADMA	Thu, Oct 24, 2019	4.70	4.80	4.57	4.68
1422	NASDAQ	ADMA	Wed, Oct 23, 2019	4.73	4.80	4.55	4.71
1421	NASDAQ	ADMA	Tue, Oct 22, 2019	4.92	5.03	4.45	4.78
1420	NASDAQ	ADMA	Mon, Oct 21, 2019	4.48	4.89	4.35	4.77
1419	NASDAQ	ADMA	Fri, Oct 18, 2019	4.43	4.49	4.31	4.48
1418	NASDAQ	ADMA	Thu, Oct 17, 2019	4.36	4.78	4.35	4.42
1417	NASDAQ	ADMA	Wed, Oct 16, 2019	4.18	4.44	4.15	4.34
1416	NASDAQ	ADMA	Tue, Oct 15, 2019	3.93	4.26	3.90	4.17
1415	NASDAQ	ADMA	Mon, Oct 14, 2019	3.95	4.02	3.88	3.91
1414	NASDAQ	ADMA	Fri, Oct 11, 2019	3.95	4.06	3.91	3.96
1413	NASDAQ	ADMA	Thu, Oct 10, 2019	3.86	3.97	3.82	3.90
1412	NASDAQ	ADMA	Wed, Oct 9, 2019	3.97	4.00	3.77	3.89
1411	NASDAQ	ADMA	Tue, Oct 8, 2019	4.02	4.09	3.88	3.96
1410	NASDAQ	ADMA	Mon, Oct 7, 2019	4.13	4.18	3.98	4.09
1409	NASDAQ	ADMA	Fri, Oct 4, 2019	4.17	4.19	4.04	4.14
1408	NASDAQ	ADMA	Thu, Oct 3, 2019	4.43	4.44	4.15	4.17
1407	NASDAQ	ADMA	Wed, Oct 2, 2019	4.41	4.50	4.30	4.42
1406	NASDAQ	ADMA	Tue, Oct 1, 2019	4.44	4.55	4.40	4.45
1405	NASDAQ	ADMA	Mon, Sep 30, 2019	4.62	4.65	4.38	4.45
1404	NASDAQ	ADMA	Fri, Sep 27, 2019	4.64	4.75	4.55	4.64
1403	NASDAQ	ADMA	Thu, Sep 26, 2019	4.75	4.84	4.52	4.61
1402	NASDAQ	ADMA	Wed, Sep 25, 2019	5.07	5.10	4.73	4.81
1401	NASDAQ	ADMA	Tue, Sep 24, 2019	5.17	5.20	4.98	5.08
1400	NASDAQ	ADMA	Mon, Sep 23, 2019	5.33	5.45	5.08	5.18
1399	NASDAQ	ADMA	Fri, Sep 20, 2019	5.25	5.34	5.10	5.32
1398	NASDAQ	ADMA	Thu, Sep 19, 2019	5.31	5.38	5.22	5.25
1397	NASDAQ	ADMA	Wed, Sep 18, 2019	5.25	5.35	5.21	5.29
1396	NASDAQ	ADMA	Tue, Sep 17, 2019	5.12	5.39	5.09	5.24
1395	NASDAQ	ADMA	Mon, Sep 16, 2019	5.10	5.32	5.09	5.13
1394	NASDAQ	ADMA	Fri, Sep 13, 2019	5.22	5.29	5.03	5.10
1393	NASDAQ	ADMA	Thu, Sep 12, 2019	5.41	5.47	5.15	5.22
1392	NASDAQ	ADMA	Wed, Sep 11, 2019	5.26	5.48	5.21	5.39
1391	NASDAQ	ADMA	Tue, Sep 10, 2019	5.06	5.48	5.05	5.22
1390	NASDAQ	ADMA	Mon, Sep 9, 2019	4.70	5.15	4.50	5.04
1389	NASDAQ	ADMA	Fri, Sep 6, 2019	4.40	4.81	4.40	4.70
1388	NASDAQ	ADMA	Thu, Sep 5, 2019	4.29	4.40	4.19	4.38
1387	NASDAQ	ADMA	Wed, Sep 4, 2019	4.34	4.40	4.14	4.23
1386	NASDAQ	ADMA	Tue, Sep 3, 2019	4.45	4.47	4.26	4.30
1385	NASDAQ	ADMA	Fri, Aug 30, 2019	4.45	4.52	4.37	4.48
1384	NASDAQ	ADMA	Thu, Aug 29, 2019	4.33	4.45	4.32	4.42
1383	NASDAQ	ADMA	Wed, Aug 28, 2019	4.18	4.44	4.18	4.32
1382	NASDAQ	ADMA	Tue, Aug 27, 2019	4.40	4.45	4.08	4.18
1381	NASDAQ	ADMA	Mon, Aug 26, 2019	4.07	4.46	4.05	4.35
1380	NASDAQ	ADMA	Fri, Aug 23, 2019	4.03	4.17	4.00	4.04
1379	NASDAQ	ADMA	Thu, Aug 22, 2019	4.16	4.20	3.97	4.08
1378	NASDAQ	ADMA	Wed, Aug 21, 2019	4.10	4.15	3.94	4.06
1377	NASDAQ	ADMA	Tue, Aug 20, 2019	4.10	4.19	3.96	4.06
1376	NASDAQ	ADMA	Mon, Aug 19, 2019	4.02	4.11	3.94	4.10
1375	NASDAQ	ADMA	Fri, Aug 16, 2019	3.90	4.07	3.90	3.95
1374	NASDAQ	ADMA	Thu, Aug 15, 2019	3.94	3.98	3.77	3.90
1373	NASDAQ	ADMA	Wed, Aug 14, 2019	3.80	3.96	3.72	3.92
1372	NASDAQ	ADMA	Tue, Aug 13, 2019	3.71	3.86	3.66	3.86
1371	NASDAQ	ADMA	Mon, Aug 12, 2019	3.53	3.86	3.48	3.71
1370	NASDAQ	ADMA	Fri, Aug 9, 2019	3.46	3.64	3.46	3.48
1369	NASDAQ	ADMA	Thu, Aug 8, 2019	3.49	3.63	3.39	3.47
1368	NASDAQ	ADMA	Wed, Aug 7, 2019	3.13	3.37	3.03	3.35
1367	NASDAQ	ADMA	Tue, Aug 6, 2019	3.27	3.37	3.11	3.19
1366	NASDAQ	ADMA	Mon, Aug 5, 2019	3.45	3.46	3.25	3.26
1365	NASDAQ	ADMA	Fri, Aug 2, 2019	3.53	3.57	3.47	3.48
1364	NASDAQ	ADMA	Thu, Aug 1, 2019	3.61	3.65	3.52	3.55
1363	NASDAQ	ADMA	Wed, Jul 31, 2019	3.61	3.74	3.60	3.62
1362	NASDAQ	ADMA	Tue, Jul 30, 2019	3.53	3.66	3.49	3.61
1361	NASDAQ	ADMA	Mon, Jul 29, 2019	3.65	3.70	3.50	3.55
1360	NASDAQ	ADMA	Fri, Jul 26, 2019	3.61	3.68	3.58	3.64
1359	NASDAQ	ADMA	Thu, Jul 25, 2019	3.71	3.72	3.63	3.64
1358	NASDAQ	ADMA	Wed, Jul 24, 2019	3.63	3.75	3.53	3.71
1357	NASDAQ	ADMA	Tue, Jul 23, 2019	3.76	3.76	3.62	3.63
1356	NASDAQ	ADMA	Mon, Jul 22, 2019	3.88	3.94	3.71	3.73
1355	NASDAQ	ADMA	Fri, Jul 19, 2019	3.89	3.95	3.87	3.89
1354	NASDAQ	ADMA	Thu, Jul 18, 2019	4.02	4.08	3.86	3.89
1353	NASDAQ	ADMA	Wed, Jul 17, 2019	4.05	4.09	3.95	4.02
1352	NASDAQ	ADMA	Tue, Jul 16, 2019	4.00	4.15	3.98	4.05
1351	NASDAQ	ADMA	Mon, Jul 15, 2019	4.07	4.12	3.98	4.04
1350	NASDAQ	ADMA	Fri, Jul 12, 2019	3.91	4.10	3.85	4.07
1349	NASDAQ	ADMA	Thu, Jul 11, 2019	3.99	4.05	3.90	3.90
1348	NASDAQ	ADMA	Wed, Jul 10, 2019	4.04	4.07	3.86	4.02
1347	NASDAQ	ADMA	Tue, Jul 9, 2019	3.78	4.09	3.71	4.03
1346	NASDAQ	ADMA	Mon, Jul 8, 2019	3.59	3.77	3.56	3.77
1345	NASDAQ	ADMA	Fri, Jul 5, 2019	3.72	3.78	3.58	3.59
1344	NASDAQ	ADMA	Wed, Jul 3, 2019	3.86	3.86	3.71	3.72
1343	NASDAQ	ADMA	Tue, Jul 2, 2019	3.70	3.87	3.61	3.86
1342	NASDAQ	ADMA	Mon, Jul 1, 2019	3.92	4.05	3.65	3.69
1341	NASDAQ	ADMA	Fri, Jun 28, 2019	3.76	4.00	3.69	3.87
1340	NASDAQ	ADMA	Thu, Jun 27, 2019	3.61	3.76	3.57	3.74
1339	NASDAQ	ADMA	Wed, Jun 26, 2019	3.64	3.70	3.54	3.59
1338	NASDAQ	ADMA	Tue, Jun 25, 2019	3.70	3.71	3.56	3.63
1337	NASDAQ	ADMA	Mon, Jun 24, 2019	3.68	3.72	3.55	3.69
1336	NASDAQ	ADMA	Fri, Jun 21, 2019	3.64	3.70	3.57	3.68
1335	NASDAQ	ADMA	Thu, Jun 20, 2019	3.66	3.77	3.59	3.65
1334	NASDAQ	ADMA	Wed, Jun 19, 2019	3.76	3.81	3.60	3.63
1333	NASDAQ	ADMA	Tue, Jun 18, 2019	3.85	3.85	3.72	3.75
1332	NASDAQ	ADMA	Mon, Jun 17, 2019	3.78	3.91	3.75	3.82
1331	NASDAQ	ADMA	Fri, Jun 14, 2019	3.89	3.99	3.65	3.77
1330	NASDAQ	ADMA	Thu, Jun 13, 2019	3.55	3.85	3.53	3.84
1329	NASDAQ	ADMA	Wed, Jun 12, 2019	3.58	3.58	3.48	3.52
1328	NASDAQ	ADMA	Tue, Jun 11, 2019	3.80	3.81	3.46	3.62
1327	NASDAQ	ADMA	Mon, Jun 10, 2019	3.83	3.91	3.65	3.77
1326	NASDAQ	ADMA	Fri, Jun 7, 2019	3.81	3.85	3.53	3.78
1325	NASDAQ	ADMA	Thu, Jun 6, 2019	4.00	4.14	3.63	3.77
1324	NASDAQ	ADMA	Wed, Jun 5, 2019	4.44	4.44	4.23	4.31
1323	NASDAQ	ADMA	Tue, Jun 4, 2019	4.31	4.44	4.15	4.39
1322	NASDAQ	ADMA	Mon, Jun 3, 2019	4.18	4.23	4.01	4.20
1321	NASDAQ	ADMA	Fri, May 31, 2019	4.31	4.39	4.14	4.15
1320	NASDAQ	ADMA	Thu, May 30, 2019	4.37	4.45	4.25	4.38
1319	NASDAQ	ADMA	Wed, May 29, 2019	4.40	4.51	4.35	4.39
1318	NASDAQ	ADMA	Tue, May 28, 2019	4.57	4.72	4.41	4.46
1317	NASDAQ	ADMA	Fri, May 24, 2019	4.73	4.73	4.37	4.60
1316	NASDAQ	ADMA	Thu, May 23, 2019	4.72	4.74	4.60	4.70
1315	NASDAQ	ADMA	Wed, May 22, 2019	4.45	4.74	4.34	4.70
1314	NASDAQ	ADMA	Tue, May 21, 2019	4.25	4.35	4.21	4.34
1313	NASDAQ	ADMA	Mon, May 20, 2019	4.09	4.23	4.05	4.18
1312	NASDAQ	ADMA	Fri, May 17, 2019	4.17	4.38	4.03	4.03
1311	NASDAQ	ADMA	Thu, May 16, 2019	4.08	4.50	4.00	4.22
1310	NASDAQ	ADMA	Wed, May 15, 2019	4.34	4.49	4.22	4.45
1309	NASDAQ	ADMA	Tue, May 14, 2019	4.78	4.82	4.36	4.40
1308	NASDAQ	ADMA	Mon, May 13, 2019	4.77	4.84	4.56	4.75
1307	NASDAQ	ADMA	Fri, May 10, 2019	5.24	5.42	4.87	4.95
1306	NASDAQ	ADMA	Thu, May 9, 2019	4.88	5.27	4.87	5.17
1305	NASDAQ	ADMA	Wed, May 8, 2019	4.82	5.10	4.73	5.02
1304	NASDAQ	ADMA	Tue, May 7, 2019	4.73	4.85	4.71	4.80
1303	NASDAQ	ADMA	Mon, May 6, 2019	4.78	4.99	4.72	4.79
1302	NASDAQ	ADMA	Fri, May 3, 2019	4.48	4.94	4.48	4.87
1301	NASDAQ	ADMA	Thu, May 2, 2019	4.43	4.59	4.32	4.46
1300	NASDAQ	ADMA	Wed, May 1, 2019	4.62	4.63	4.47	4.48
1299	NASDAQ	ADMA	Tue, Apr 30, 2019	4.69	4.70	4.47	4.63
1298	NASDAQ	ADMA	Mon, Apr 29, 2019	4.70	4.78	4.62	4.67
1297	NASDAQ	ADMA	Fri, Apr 26, 2019	4.65	4.72	4.53	4.70
1296	NASDAQ	ADMA	Thu, Apr 25, 2019	4.75	4.77	4.62	4.66
1295	NASDAQ	ADMA	Wed, Apr 24, 2019	4.71	4.90	4.58	4.78
1294	NASDAQ	ADMA	Tue, Apr 23, 2019	4.50	4.84	4.38	4.73
1293	NASDAQ	ADMA	Mon, Apr 22, 2019	4.57	4.62	4.40	4.58
1292	NASDAQ	ADMA	Thu, Apr 18, 2019	4.64	4.70	4.47	4.62
1291	NASDAQ	ADMA	Wed, Apr 17, 2019	4.83	4.90	4.50	4.68
1290	NASDAQ	ADMA	Tue, Apr 16, 2019	4.93	4.97	4.68	4.85
1289	NASDAQ	ADMA	Mon, Apr 15, 2019	5.00	5.02	4.66	4.95
1288	NASDAQ	ADMA	Fri, Apr 12, 2019	4.97	5.02	4.80	4.93
1287	NASDAQ	ADMA	Thu, Apr 11, 2019	5.20	5.36	4.88	4.97
1286	NASDAQ	ADMA	Wed, Apr 10, 2019	5.05	5.24	5.01	5.24
1285	NASDAQ	ADMA	Tue, Apr 9, 2019	5.10	5.19	5.00	5.11
1284	NASDAQ	ADMA	Mon, Apr 8, 2019	4.85	5.24	4.81	5.14
1283	NASDAQ	ADMA	Fri, Apr 5, 2019	5.22	5.27	5.01	5.08
1282	NASDAQ	ADMA	Thu, Apr 4, 2019	5.22	5.29	5.00	5.19
1281	NASDAQ	ADMA	Wed, Apr 3, 2019	5.16	5.25	4.78	5.12
1280	NASDAQ	ADMA	Tue, Apr 2, 2019	6.26	6.31	5.01	5.06
1279	NASDAQ	ADMA	Mon, Apr 1, 2019	4.00	4.19	3.80	4.07
1278	NASDAQ	ADMA	Fri, Mar 29, 2019	3.35	3.96	3.22	3.79
1277	NASDAQ	ADMA	Thu, Mar 28, 2019	3.54	3.56	3.28	3.29
1276	NASDAQ	ADMA	Wed, Mar 27, 2019	3.40	3.55	3.22	3.54
1275	NASDAQ	ADMA	Tue, Mar 26, 2019	3.40	3.83	3.30	3.35
1274	NASDAQ	ADMA	Mon, Mar 25, 2019	3.35	3.39	3.09	3.30
1273	NASDAQ	ADMA	Fri, Mar 22, 2019	3.55	3.64	3.29	3.31
1272	NASDAQ	ADMA	Thu, Mar 21, 2019	3.95	3.95	3.41	3.50
1271	NASDAQ	ADMA	Wed, Mar 20, 2019	4.04	4.13	3.87	3.90
1270	NASDAQ	ADMA	Tue, Mar 19, 2019	4.27	4.36	3.94	3.97
1269	NASDAQ	ADMA	Mon, Mar 18, 2019	4.02	4.34	4.00	4.24
1268	NASDAQ	ADMA	Fri, Mar 15, 2019	3.92	4.09	3.90	3.99
1267	NASDAQ	ADMA	Thu, Mar 14, 2019	3.97	4.03	3.90	3.93
1266	NASDAQ	ADMA	Wed, Mar 13, 2019	3.98	3.99	3.87	3.89
1265	NASDAQ	ADMA	Tue, Mar 12, 2019	3.91	4.02	3.87	3.93
1264	NASDAQ	ADMA	Mon, Mar 11, 2019	4.03	4.17	3.89	3.89
1263	NASDAQ	ADMA	Fri, Mar 8, 2019	3.97	4.04	3.87	4.01
1262	NASDAQ	ADMA	Thu, Mar 7, 2019	4.16	4.17	3.94	3.95
1261	NASDAQ	ADMA	Wed, Mar 6, 2019	4.13	4.21	3.89	4.17
1260	NASDAQ	ADMA	Tue, Mar 5, 2019	4.24	4.25	4.06	4.15
1259	NASDAQ	ADMA	Mon, Mar 4, 2019	4.20	4.36	4.05	4.26
1258	NASDAQ	ADMA	Fri, Mar 1, 2019	4.09	4.17	4.02	4.17
1257	NASDAQ	ADMA	Thu, Feb 28, 2019	4.21	4.23	4.04	4.09
1256	NASDAQ	ADMA	Wed, Feb 27, 2019	4.27	4.35	4.13	4.20
1255	NASDAQ	ADMA	Tue, Feb 26, 2019	4.21	4.36	4.15	4.28
1254	NASDAQ	ADMA	Mon, Feb 25, 2019	4.43	4.48	4.10	4.25
1253	NASDAQ	ADMA	Fri, Feb 22, 2019	4.00	4.39	4.00	4.35
1252	NASDAQ	ADMA	Thu, Feb 21, 2019	4.00	4.06	3.86	3.98
1251	NASDAQ	ADMA	Wed, Feb 20, 2019	4.01	4.14	3.88	4.00
1250	NASDAQ	ADMA	Tue, Feb 19, 2019	4.24	4.33	3.80	4.01
1249	NASDAQ	ADMA	Fri, Feb 15, 2019	3.86	4.41	3.80	4.22
1248	NASDAQ	ADMA	Thu, Feb 14, 2019	3.56	3.84	3.52	3.82
1247	NASDAQ	ADMA	Wed, Feb 13, 2019	3.52	3.90	3.43	3.60
1246	NASDAQ	ADMA	Tue, Feb 12, 2019	3.00	3.75	3.00	3.48
1245	NASDAQ	ADMA	Mon, Feb 11, 2019	2.77	2.90	2.68	2.88
1244	NASDAQ	ADMA	Fri, Feb 8, 2019	2.66	2.86	2.56	2.77
1243	NASDAQ	ADMA	Thu, Feb 7, 2019	2.84	3.04	2.59	2.61
1242	NASDAQ	ADMA	Wed, Feb 6, 2019	2.90	2.90	2.65	2.78
1241	NASDAQ	ADMA	Tue, Feb 5, 2019	2.90	2.98	2.85	2.89
1240	NASDAQ	ADMA	Mon, Feb 4, 2019	2.81	3.03	2.80	2.94
1239	NASDAQ	ADMA	Fri, Feb 1, 2019	2.95	3.03	2.69	2.82
1238	NASDAQ	ADMA	Thu, Jan 31, 2019	3.14	3.35	2.84	2.95
1237	NASDAQ	ADMA	Wed, Jan 30, 2019	3.08	3.19	2.91	3.15
1236	NASDAQ	ADMA	Tue, Jan 29, 2019	3.15	3.25	3.06	3.07
1235	NASDAQ	ADMA	Mon, Jan 28, 2019	3.21	3.37	3.11	3.13
1234	NASDAQ	ADMA	Fri, Jan 25, 2019	3.27	3.39	3.17	3.22
1233	NASDAQ	ADMA	Thu, Jan 24, 2019	3.22	3.45	3.13	3.23
1232	NASDAQ	ADMA	Wed, Jan 23, 2019	3.41	3.45	3.16	3.22
1231	NASDAQ	ADMA	Tue, Jan 22, 2019	3.34	3.45	3.30	3.40
1230	NASDAQ	ADMA	Fri, Jan 18, 2019	3.36	3.61	3.34	3.36
1229	NASDAQ	ADMA	Thu, Jan 17, 2019	3.39	3.64	3.34	3.36
1228	NASDAQ	ADMA	Wed, Jan 16, 2019	3.25	3.55	3.23	3.40
1227	NASDAQ	ADMA	Tue, Jan 15, 2019	3.32	3.35	3.20	3.24
1226	NASDAQ	ADMA	Mon, Jan 14, 2019	3.32	3.33	3.13	3.31
1225	NASDAQ	ADMA	Fri, Jan 11, 2019	3.40	3.41	3.25	3.35
1224	NASDAQ	ADMA	Thu, Jan 10, 2019	3.47	3.49	3.32	3.39
1223	NASDAQ	ADMA	Wed, Jan 9, 2019	3.37	3.47	3.27	3.42
1222	NASDAQ	ADMA	Tue, Jan 8, 2019	3.30	3.41	3.20	3.41
1221	NASDAQ	ADMA	Mon, Jan 7, 2019	3.08	3.39	3.00	3.14
1220	NASDAQ	ADMA	Fri, Jan 4, 2019	2.85	2.96	2.81	2.95
1219	NASDAQ	ADMA	Thu, Jan 3, 2019	2.61	3.11	2.61	2.81
1218	NASDAQ	ADMA	Wed, Jan 2, 2019	2.38	2.68	2.34	2.62
1217	NASDAQ	ADMA	Mon, Dec 31, 2018	2.25	2.40	2.24	2.39
1216	NASDAQ	ADMA	Fri, Dec 28, 2018	2.32	2.35	2.13	2.23
1215	NASDAQ	ADMA	Thu, Dec 27, 2018	2.11	2.35	2.08	2.34
1214	NASDAQ	ADMA	Wed, Dec 26, 2018	2.39	2.44	2.16	2.17
1213	NASDAQ	ADMA	Mon, Dec 24, 2018	2.38	2.51	2.30	2.39
1212	NASDAQ	ADMA	Fri, Dec 21, 2018	2.28	2.56	2.22	2.41
1211	NASDAQ	ADMA	Thu, Dec 20, 2018	2.75	2.85	2.13	2.29
1210	NASDAQ	ADMA	Wed, Dec 19, 2018	3.96	4.50	3.96	4.21
1209	NASDAQ	ADMA	Tue, Dec 18, 2018	4.50	4.63	3.90	4.01
1208	NASDAQ	ADMA	Mon, Dec 17, 2018	4.66	4.79	4.40	4.45
1207	NASDAQ	ADMA	Fri, Dec 14, 2018	4.82	4.98	4.49	4.53
1206	NASDAQ	ADMA	Thu, Dec 13, 2018	4.77	4.86	4.58	4.83
1205	NASDAQ	ADMA	Wed, Dec 12, 2018	4.79	4.87	4.70	4.75
1204	NASDAQ	ADMA	Tue, Dec 11, 2018	4.46	4.81	4.45	4.77
1203	NASDAQ	ADMA	Mon, Dec 10, 2018	4.71	4.72	4.38	4.45
1202	NASDAQ	ADMA	Fri, Dec 7, 2018	4.94	4.98	4.66	4.74
1201	NASDAQ	ADMA	Thu, Dec 6, 2018	4.93	5.10	4.74	4.93
1200	NASDAQ	ADMA	Tue, Dec 4, 2018	5.22	5.23	4.82	4.94
1199	NASDAQ	ADMA	Mon, Dec 3, 2018	5.35	5.47	5.16	5.26
1198	NASDAQ	ADMA	Fri, Nov 30, 2018	5.38	5.48	5.23	5.27
1197	NASDAQ	ADMA	Thu, Nov 29, 2018	5.40	5.49	5.34	5.41
1196	NASDAQ	ADMA	Wed, Nov 28, 2018	5.42	5.49	5.26	5.40
1195	NASDAQ	ADMA	Tue, Nov 27, 2018	5.39	5.47	5.35	5.39
1194	NASDAQ	ADMA	Mon, Nov 26, 2018	5.22	5.53	5.20	5.41
1193	NASDAQ	ADMA	Fri, Nov 23, 2018	5.07	5.28	5.07	5.16
1192	NASDAQ	ADMA	Wed, Nov 21, 2018	5.03	5.24	5.00	5.10
1191	NASDAQ	ADMA	Tue, Nov 20, 2018	4.96	5.20	4.90	5.01
1190	NASDAQ	ADMA	Mon, Nov 19, 2018	5.12	5.21	4.97	5.01
1189	NASDAQ	ADMA	Fri, Nov 16, 2018	5.00	5.18	5.00	5.15
1188	NASDAQ	ADMA	Thu, Nov 15, 2018	4.96	5.07	4.95	5.03
1187	NASDAQ	ADMA	Wed, Nov 14, 2018	5.11	5.13	4.94	5.01
1186	NASDAQ	ADMA	Tue, Nov 13, 2018	5.21	5.35	5.00	5.11
1185	NASDAQ	ADMA	Mon, Nov 12, 2018	5.21	5.26	5.02	5.16
1184	NASDAQ	ADMA	Fri, Nov 9, 2018	5.85	5.85	5.22	5.26
1183	NASDAQ	ADMA	Thu, Nov 8, 2018	5.76	5.93	5.65	5.74
1182	NASDAQ	ADMA	Wed, Nov 7, 2018	5.47	5.80	5.37	5.76
1181	NASDAQ	ADMA	Tue, Nov 6, 2018	5.60	5.65	5.46	5.49
1180	NASDAQ	ADMA	Mon, Nov 5, 2018	5.67	5.79	5.51	5.60
1179	NASDAQ	ADMA	Fri, Nov 2, 2018	5.56	5.71	5.55	5.62
1178	NASDAQ	ADMA	Thu, Nov 1, 2018	5.38	5.67	5.32	5.53
1177	NASDAQ	ADMA	Wed, Oct 31, 2018	5.40	5.40	5.15	5.37
1176	NASDAQ	ADMA	Tue, Oct 30, 2018	5.30	5.48	5.21	5.36
1175	NASDAQ	ADMA	Mon, Oct 29, 2018	5.37	5.37	4.87	5.03
1174	NASDAQ	ADMA	Fri, Oct 26, 2018	5.53	5.58	5.25	5.33
1173	NASDAQ	ADMA	Thu, Oct 25, 2018	5.50	5.79	5.42	5.61
1172	NASDAQ	ADMA	Wed, Oct 24, 2018	5.51	5.53	5.30	5.49
1171	NASDAQ	ADMA	Tue, Oct 23, 2018	5.39	5.61	5.31	5.48
1170	NASDAQ	ADMA	Mon, Oct 22, 2018	5.54	5.54	5.40	5.50
1169	NASDAQ	ADMA	Fri, Oct 19, 2018	5.57	5.62	5.40	5.53
1168	NASDAQ	ADMA	Thu, Oct 18, 2018	5.38	5.66	5.35	5.58
1167	NASDAQ	ADMA	Wed, Oct 17, 2018	5.27	5.56	4.50	5.37
1166	NASDAQ	ADMA	Tue, Oct 16, 2018	5.38	5.41	5.14	5.29
1165	NASDAQ	ADMA	Mon, Oct 15, 2018	5.20	5.41	5.07	5.36
1164	NASDAQ	ADMA	Fri, Oct 12, 2018	5.58	5.63	5.13	5.23
1163	NASDAQ	ADMA	Thu, Oct 11, 2018	5.61	5.65	5.37	5.56
1162	NASDAQ	ADMA	Wed, Oct 10, 2018	5.93	5.99	5.64	5.70
1161	NASDAQ	ADMA	Tue, Oct 9, 2018	5.72	6.01	5.57	5.94
1160	NASDAQ	ADMA	Mon, Oct 8, 2018	5.88	5.97	5.60	5.77
1159	NASDAQ	ADMA	Fri, Oct 5, 2018	5.97	6.20	5.70	5.91
1158	NASDAQ	ADMA	Thu, Oct 4, 2018	6.12	6.12	5.91	6.00
1157	NASDAQ	ADMA	Wed, Oct 3, 2018	6.45	6.45	5.94	6.12
1156	NASDAQ	ADMA	Tue, Oct 2, 2018	5.88	6.09	5.75	5.90
1155	NASDAQ	ADMA	Mon, Oct 1, 2018	6.36	6.45	5.75	5.85
1154	NASDAQ	ADMA	Fri, Sep 28, 2018	6.16	6.34	6.01	6.21
1153	NASDAQ	ADMA	Thu, Sep 27, 2018	6.25	6.33	6.12	6.20
1152	NASDAQ	ADMA	Wed, Sep 26, 2018	6.42	6.49	6.12	6.20
1151	NASDAQ	ADMA	Tue, Sep 25, 2018	6.30	6.56	6.20	6.42
1150	NASDAQ	ADMA	Mon, Sep 24, 2018	6.14	6.50	6.01	6.29
1149	NASDAQ	ADMA	Fri, Sep 21, 2018	6.55	6.68	6.15	6.15
1148	NASDAQ	ADMA	Thu, Sep 20, 2018	6.51	6.72	6.44	6.57
1147	NASDAQ	ADMA	Wed, Sep 19, 2018	6.51	6.58	6.40	6.49
1146	NASDAQ	ADMA	Tue, Sep 18, 2018	6.50	6.53	6.43	6.47
1145	NASDAQ	ADMA	Mon, Sep 17, 2018	6.24	6.49	6.16	6.46
1144	NASDAQ	ADMA	Fri, Sep 14, 2018	6.34	6.49	6.24	6.26
1143	NASDAQ	ADMA	Thu, Sep 13, 2018	6.29	6.49	6.21	6.34
1142	NASDAQ	ADMA	Wed, Sep 12, 2018	6.26	6.33	6.11	6.26
1141	NASDAQ	ADMA	Tue, Sep 11, 2018	6.46	6.58	6.13	6.25
1140	NASDAQ	ADMA	Mon, Sep 10, 2018	6.30	6.48	6.23	6.48
1139	NASDAQ	ADMA	Fri, Sep 7, 2018	6.57	6.60	6.24	6.30
1138	NASDAQ	ADMA	Thu, Sep 6, 2018	6.88	6.96	6.43	6.61
1137	NASDAQ	ADMA	Wed, Sep 5, 2018	6.50	6.93	6.21	6.85
1136	NASDAQ	ADMA	Tue, Sep 4, 2018	6.50	6.50	6.25	6.46
1135	NASDAQ	ADMA	Fri, Aug 31, 2018	6.38	6.49	6.15	6.39
1134	NASDAQ	ADMA	Thu, Aug 30, 2018	6.21	6.45	6.09	6.38
1133	NASDAQ	ADMA	Wed, Aug 29, 2018	6.00	6.32	5.91	6.20
1132	NASDAQ	ADMA	Tue, Aug 28, 2018	5.82	6.06	5.61	6.04
1131	NASDAQ	ADMA	Mon, Aug 27, 2018	5.75	5.88	5.57	5.74
1130	NASDAQ	ADMA	Fri, Aug 24, 2018	5.50	5.78	5.50	5.72
1129	NASDAQ	ADMA	Thu, Aug 23, 2018	5.59	5.62	5.45	5.52
1128	NASDAQ	ADMA	Wed, Aug 22, 2018	5.66	5.69	5.50	5.59
1127	NASDAQ	ADMA	Tue, Aug 21, 2018	5.44	5.75	5.40	5.65
1126	NASDAQ	ADMA	Mon, Aug 20, 2018	5.52	5.68	5.23	5.43
1125	NASDAQ	ADMA	Fri, Aug 17, 2018	5.54	5.67	5.44	5.60
1124	NASDAQ	ADMA	Thu, Aug 16, 2018	5.89	5.90	5.49	5.52
1123	NASDAQ	ADMA	Wed, Aug 15, 2018	5.94	6.00	5.68	5.87
1122	NASDAQ	ADMA	Tue, Aug 14, 2018	6.09	6.23	5.92	5.99
1121	NASDAQ	ADMA	Mon, Aug 13, 2018	6.13	6.21	5.94	6.02
1120	NASDAQ	ADMA	Fri, Aug 10, 2018	6.16	6.43	5.93	6.17
1119	NASDAQ	ADMA	Thu, Aug 9, 2018	6.07	6.45	6.03	6.28
1118	NASDAQ	ADMA	Wed, Aug 8, 2018	6.22	6.35	6.00	6.11
1117	NASDAQ	ADMA	Tue, Aug 7, 2018	6.32	6.47	6.17	6.25
1116	NASDAQ	ADMA	Mon, Aug 6, 2018	6.27	6.41	6.09	6.28
1115	NASDAQ	ADMA	Fri, Aug 3, 2018	6.29	6.36	5.99	6.23
1114	NASDAQ	ADMA	Thu, Aug 2, 2018	6.40	6.45	6.17	6.25
1113	NASDAQ	ADMA	Wed, Aug 1, 2018	6.54	6.78	6.34	6.40
1112	NASDAQ	ADMA	Tue, Jul 31, 2018	6.31	6.80	6.28	6.52
1111	NASDAQ	ADMA	Mon, Jul 30, 2018	6.58	6.86	6.12	6.28
1110	NASDAQ	ADMA	Fri, Jul 27, 2018	6.00	6.22	5.69	6.09
1109	NASDAQ	ADMA	Thu, Jul 26, 2018	5.22	6.29	5.22	6.00
1108	NASDAQ	ADMA	Wed, Jul 25, 2018	4.93	5.04	4.90	4.94
1107	NASDAQ	ADMA	Tue, Jul 24, 2018	4.95	5.15	4.87	4.94
1106	NASDAQ	ADMA	Mon, Jul 23, 2018	4.83	5.06	4.81	4.94
1105	NASDAQ	ADMA	Fri, Jul 20, 2018	4.81	4.89	4.80	4.84
1104	NASDAQ	ADMA	Thu, Jul 19, 2018	4.60	4.82	4.60	4.81
1103	NASDAQ	ADMA	Wed, Jul 18, 2018	4.82	4.83	4.60	4.61
1102	NASDAQ	ADMA	Tue, Jul 17, 2018	4.56	5.00	4.51	4.83
1101	NASDAQ	ADMA	Mon, Jul 16, 2018	4.65	4.72	4.44	4.59
1100	NASDAQ	ADMA	Fri, Jul 13, 2018	4.99	5.16	4.65	4.67
1099	NASDAQ	ADMA	Thu, Jul 12, 2018	4.42	4.59	4.37	4.53
1098	NASDAQ	ADMA	Wed, Jul 11, 2018	4.37	4.45	4.17	4.40
1097	NASDAQ	ADMA	Tue, Jul 10, 2018	4.39	4.45	4.30	4.39
1096	NASDAQ	ADMA	Mon, Jul 9, 2018	4.36	4.44	4.34	4.40
1095	NASDAQ	ADMA	Fri, Jul 6, 2018	4.60	4.69	4.37	4.40
1094	NASDAQ	ADMA	Thu, Jul 5, 2018	4.63	4.68	4.45	4.60
1093	NASDAQ	ADMA	Tue, Jul 3, 2018	4.52	4.79	4.45	4.61
1092	NASDAQ	ADMA	Mon, Jul 2, 2018	4.47	4.56	4.41	4.52
1091	NASDAQ	ADMA	Fri, Jun 29, 2018	4.55	4.64	4.37	4.51
1090	NASDAQ	ADMA	Thu, Jun 28, 2018	4.53	4.59	4.41	4.54
1089	NASDAQ	ADMA	Wed, Jun 27, 2018	4.64	4.68	4.31	4.54
1088	NASDAQ	ADMA	Tue, Jun 26, 2018	4.70	4.81	4.60	4.65
1087	NASDAQ	ADMA	Mon, Jun 25, 2018	4.94	5.03	4.64	4.68
1086	NASDAQ	ADMA	Fri, Jun 22, 2018	4.91	4.96	4.75	4.91
1085	NASDAQ	ADMA	Thu, Jun 21, 2018	5.06	5.07	4.76	4.86
1084	NASDAQ	ADMA	Wed, Jun 20, 2018	4.94	5.10	4.92	4.99
1083	NASDAQ	ADMA	Tue, Jun 19, 2018	5.03	5.41	4.87	4.96
1082	NASDAQ	ADMA	Mon, Jun 18, 2018	5.04	5.20	4.96	5.12
1081	NASDAQ	ADMA	Fri, Jun 15, 2018	4.94	5.04	4.80	5.04
1080	NASDAQ	ADMA	Thu, Jun 14, 2018	4.79	4.99	4.70	4.88
1079	NASDAQ	ADMA	Wed, Jun 13, 2018	4.88	4.89	4.61	4.79
1078	NASDAQ	ADMA	Tue, Jun 12, 2018	4.69	5.00	4.65	4.85
1077	NASDAQ	ADMA	Mon, Jun 11, 2018	4.91	5.15	4.60	4.64
1076	NASDAQ	ADMA	Fri, Jun 8, 2018	5.25	5.30	4.60	4.74
1075	NASDAQ	ADMA	Thu, Jun 7, 2018	4.96	5.00	4.76	4.78
1074	NASDAQ	ADMA	Wed, Jun 6, 2018	5.08	5.11	4.93	4.99
1073	NASDAQ	ADMA	Tue, Jun 5, 2018	4.99	5.10	4.78	5.04
1072	NASDAQ	ADMA	Mon, Jun 4, 2018	5.38	5.42	4.91	4.96
1071	NASDAQ	ADMA	Fri, Jun 1, 2018	5.49	5.49	5.36	5.39
1070	NASDAQ	ADMA	Thu, May 31, 2018	5.23	5.45	4.77	5.42
1069	NASDAQ	ADMA	Wed, May 30, 2018	4.99	5.30	4.99	5.27
1068	NASDAQ	ADMA	Tue, May 29, 2018	5.31	5.40	4.76	5.01
1067	NASDAQ	ADMA	Fri, May 25, 2018	5.34	5.34	5.25	5.29
1066	NASDAQ	ADMA	Thu, May 24, 2018	5.28	5.37	5.17	5.28
1065	NASDAQ	ADMA	Wed, May 23, 2018	5.35	5.51	5.20	5.24
1064	NASDAQ	ADMA	Tue, May 22, 2018	5.22	5.59	5.14	5.38
1063	NASDAQ	ADMA	Mon, May 21, 2018	5.45	5.50	5.14	5.18
1062	NASDAQ	ADMA	Fri, May 18, 2018	5.38	5.50	5.26	5.44
1061	NASDAQ	ADMA	Thu, May 17, 2018	5.14	5.56	5.12	5.42
1060	NASDAQ	ADMA	Wed, May 16, 2018	5.58	5.58	5.00	5.13
1059	NASDAQ	ADMA	Tue, May 15, 2018	5.23	5.70	5.23	5.28
1058	NASDAQ	ADMA	Mon, May 14, 2018	5.00	5.60	4.88	5.26
1057	NASDAQ	ADMA	Fri, May 11, 2018	4.81	5.00	4.80	4.99
1056	NASDAQ	ADMA	Thu, May 10, 2018	4.82	4.94	4.73	4.81
1055	NASDAQ	ADMA	Wed, May 9, 2018	4.73	4.91	4.73	4.79
1054	NASDAQ	ADMA	Tue, May 8, 2018	4.92	4.98	4.75	4.76
1053	NASDAQ	ADMA	Mon, May 7, 2018	4.95	5.00	4.85	4.91
1052	NASDAQ	ADMA	Fri, May 4, 2018	4.70	5.00	4.66	4.93
1051	NASDAQ	ADMA	Thu, May 3, 2018	4.81	4.89	4.50	4.72
1050	NASDAQ	ADMA	Wed, May 2, 2018	4.95	5.00	4.77	4.77
1049	NASDAQ	ADMA	Tue, May 1, 2018	4.99	5.05	4.94	4.96
1048	NASDAQ	ADMA	Mon, Apr 30, 2018	5.10	5.12	4.89	4.97
1047	NASDAQ	ADMA	Fri, Apr 27, 2018	4.96	5.15	4.96	5.10
1046	NASDAQ	ADMA	Thu, Apr 26, 2018	4.93	5.11	4.90	4.96
1045	NASDAQ	ADMA	Wed, Apr 25, 2018	4.99	5.04	4.86	4.93
1044	NASDAQ	ADMA	Tue, Apr 24, 2018	5.12	5.14	4.80	4.92
1043	NASDAQ	ADMA	Mon, Apr 23, 2018	4.91	5.13	4.81	5.13
1042	NASDAQ	ADMA	Fri, Apr 20, 2018	4.82	4.97	4.79	4.88
1041	NASDAQ	ADMA	Thu, Apr 19, 2018	4.77	4.91	4.74	4.82
1040	NASDAQ	ADMA	Wed, Apr 18, 2018	4.82	5.12	4.70	4.72
1039	NASDAQ	ADMA	Tue, Apr 17, 2018	5.05	5.13	4.80	4.85
1038	NASDAQ	ADMA	Mon, Apr 16, 2018	5.19	5.27	5.07	5.07
1037	NASDAQ	ADMA	Fri, Apr 13, 2018	5.32	5.50	4.80	5.20
1036	NASDAQ	ADMA	Thu, Apr 12, 2018	5.22	5.43	5.19	5.29
1035	NASDAQ	ADMA	Wed, Apr 11, 2018	5.09	5.26	5.08	5.24
1034	NASDAQ	ADMA	Tue, Apr 10, 2018	5.31	5.31	5.03	5.15
1033	NASDAQ	ADMA	Mon, Apr 9, 2018	5.22	5.33	5.00	5.31
1032	NASDAQ	ADMA	Fri, Apr 6, 2018	5.07	5.25	5.04	5.19
1031	NASDAQ	ADMA	Thu, Apr 5, 2018	5.00	5.20	5.00	5.11
1030	NASDAQ	ADMA	Wed, Apr 4, 2018	4.69	5.01	4.61	4.97
1029	NASDAQ	ADMA	Tue, Apr 3, 2018	4.16	4.73	4.16	4.69
1028	NASDAQ	ADMA	Mon, Apr 2, 2018	4.58	4.58	4.18	4.39
1027	NASDAQ	ADMA	Thu, Mar 29, 2018	4.68	4.72	4.46	4.60
1026	NASDAQ	ADMA	Wed, Mar 28, 2018	5.02	5.02	4.57	4.66
1025	NASDAQ	ADMA	Tue, Mar 27, 2018	5.20	5.22	4.97	5.02
1024	NASDAQ	ADMA	Mon, Mar 26, 2018	5.13	5.28	4.85	5.21
1023	NASDAQ	ADMA	Fri, Mar 23, 2018	5.13	5.38	5.07	5.15
1022	NASDAQ	ADMA	Thu, Mar 22, 2018	4.99	5.24	4.90	5.11
1021	NASDAQ	ADMA	Wed, Mar 21, 2018	4.85	5.20	4.80	4.97
1020	NASDAQ	ADMA	Tue, Mar 20, 2018	4.80	4.95	4.62	4.86
1019	NASDAQ	ADMA	Mon, Mar 19, 2018	4.52	4.80	4.47	4.78
1018	NASDAQ	ADMA	Fri, Mar 16, 2018	4.47	4.60	4.47	4.52
1017	NASDAQ	ADMA	Thu, Mar 15, 2018	4.56	4.56	4.47	4.49
1016	NASDAQ	ADMA	Wed, Mar 14, 2018	4.48	4.56	4.36	4.53
1015	NASDAQ	ADMA	Tue, Mar 13, 2018	4.30	4.50	4.29	4.46
1014	NASDAQ	ADMA	Mon, Mar 12, 2018	4.37	4.37	4.03	4.30
1013	NASDAQ	ADMA	Fri, Mar 9, 2018	4.50	4.50	4.24	4.33
1012	NASDAQ	ADMA	Thu, Mar 8, 2018	4.35	4.46	4.10	4.45
1011	NASDAQ	ADMA	Wed, Mar 7, 2018	3.91	4.25	3.89	4.23
1010	NASDAQ	ADMA	Tue, Mar 6, 2018	3.89	4.01	3.85	3.91
1009	NASDAQ	ADMA	Mon, Mar 5, 2018	3.90	3.98	3.81	3.84
1008	NASDAQ	ADMA	Fri, Mar 2, 2018	3.87	4.00	3.73	3.92
1007	NASDAQ	ADMA	Thu, Mar 1, 2018	3.77	3.97	3.72	3.86
1006	NASDAQ	ADMA	Wed, Feb 28, 2018	3.90	3.90	3.75	3.75
1005	NASDAQ	ADMA	Tue, Feb 27, 2018	3.78	3.98	3.76	3.90
1004	NASDAQ	ADMA	Mon, Feb 26, 2018	3.80	3.82	3.71	3.77
1003	NASDAQ	ADMA	Fri, Feb 23, 2018	3.79	3.80	3.63	3.78
1002	NASDAQ	ADMA	Thu, Feb 22, 2018	3.85	3.94	3.60	3.77
1001	NASDAQ	ADMA	Wed, Feb 21, 2018	3.85	3.92	3.75	3.89
1000	NASDAQ	ADMA	Tue, Feb 20, 2018	3.88	3.93	3.78	3.86
999	NASDAQ	ADMA	Fri, Feb 16, 2018	3.95	3.96	3.85	3.89
998	NASDAQ	ADMA	Thu, Feb 15, 2018	4.10	4.10	3.93	3.94
997	NASDAQ	ADMA	Wed, Feb 14, 2018	4.00	4.08	3.83	4.02
996	NASDAQ	ADMA	Tue, Feb 13, 2018	3.83	4.05	3.65	3.95
995	NASDAQ	ADMA	Mon, Feb 12, 2018	3.85	4.95	3.76	3.83
994	NASDAQ	ADMA	Fri, Feb 9, 2018	3.69	3.78	3.49	3.71
993	NASDAQ	ADMA	Thu, Feb 8, 2018	3.83	3.83	3.48	3.64
992	NASDAQ	ADMA	Wed, Feb 7, 2018	3.87	3.87	3.71	3.81
991	NASDAQ	ADMA	Tue, Feb 6, 2018	3.48	3.84	3.40	3.80
990	NASDAQ	ADMA	Mon, Feb 5, 2018	3.60	3.75	3.41	3.48
989	NASDAQ	ADMA	Fri, Feb 2, 2018	3.78	3.83	3.61	3.71
988	NASDAQ	ADMA	Thu, Feb 1, 2018	3.69	3.82	3.39	3.78
987	NASDAQ	ADMA	Wed, Jan 31, 2018	3.81	3.81	3.37	3.72
986	NASDAQ	ADMA	Tue, Jan 30, 2018	4.09	4.10	3.76	3.82
985	NASDAQ	ADMA	Mon, Jan 29, 2018	3.99	4.05	3.84	4.03
984	NASDAQ	ADMA	Fri, Jan 26, 2018	3.84	3.96	3.65	3.94
983	NASDAQ	ADMA	Thu, Jan 25, 2018	3.69	3.85	3.69	3.80
982	NASDAQ	ADMA	Wed, Jan 24, 2018	3.67	3.91	3.64	3.66
981	NASDAQ	ADMA	Tue, Jan 23, 2018	3.62	3.67	3.59	3.67
980	NASDAQ	ADMA	Mon, Jan 22, 2018	3.54	3.65	3.46	3.58
979	NASDAQ	ADMA	Fri, Jan 19, 2018	3.70	3.70	3.52	3.54
978	NASDAQ	ADMA	Thu, Jan 18, 2018	3.61	3.74	3.51	3.66
977	NASDAQ	ADMA	Wed, Jan 17, 2018	3.62	3.72	3.49	3.58
976	NASDAQ	ADMA	Tue, Jan 16, 2018	3.60	3.67	3.38	3.58
975	NASDAQ	ADMA	Fri, Jan 12, 2018	3.76	3.76	3.43	3.57
974	NASDAQ	ADMA	Thu, Jan 11, 2018	3.39	4.06	3.34	3.69
973	NASDAQ	ADMA	Wed, Jan 10, 2018	3.46	3.49	3.28	3.37
972	NASDAQ	ADMA	Tue, Jan 9, 2018	3.34	3.54	3.23	3.44
971	NASDAQ	ADMA	Mon, Jan 8, 2018	3.29	3.37	3.15	3.30
970	NASDAQ	ADMA	Fri, Jan 5, 2018	3.26	3.40	3.20	3.23
969	NASDAQ	ADMA	Thu, Jan 4, 2018	3.21	3.36	3.13	3.29
968	NASDAQ	ADMA	Wed, Jan 3, 2018	3.33	3.38	3.14	3.21
967	NASDAQ	ADMA	Tue, Jan 2, 2018	3.22	3.39	3.20	3.30
966	NASDAQ	ADMA	Fri, Dec 29, 2017	3.10	3.24	3.10	3.21
965	NASDAQ	ADMA	Thu, Dec 28, 2017	3.18	3.28	3.04	3.08
964	NASDAQ	ADMA	Wed, Dec 27, 2017	2.91	3.30	2.89	3.14
963	NASDAQ	ADMA	Tue, Dec 26, 2017	2.68	3.05	2.52	2.93
962	NASDAQ	ADMA	Fri, Dec 22, 2017	2.52	2.72	2.52	2.64
961	NASDAQ	ADMA	Thu, Dec 21, 2017	2.59	2.62	2.49	2.53
960	NASDAQ	ADMA	Wed, Dec 20, 2017	2.53	2.63	2.50	2.59
959	NASDAQ	ADMA	Tue, Dec 19, 2017	2.69	2.69	2.56	2.58
958	NASDAQ	ADMA	Mon, Dec 18, 2017	2.64	2.80	2.58	2.69
957	NASDAQ	ADMA	Fri, Dec 15, 2017	2.47	2.73	2.45	2.63
956	NASDAQ	ADMA	Thu, Dec 14, 2017	2.51	2.55	2.42	2.48
955	NASDAQ	ADMA	Wed, Dec 13, 2017	2.58	2.58	2.48	2.53
954	NASDAQ	ADMA	Tue, Dec 12, 2017	2.56	2.70	2.55	2.58
953	NASDAQ	ADMA	Mon, Dec 11, 2017	2.76	2.80	2.56	2.61
952	NASDAQ	ADMA	Fri, Dec 8, 2017	2.70	2.79	2.64	2.76
951	NASDAQ	ADMA	Thu, Dec 7, 2017	2.75	2.82	2.61	2.71
950	NASDAQ	ADMA	Wed, Dec 6, 2017	2.81	2.87	2.61	2.75
949	NASDAQ	ADMA	Tue, Dec 5, 2017	2.72	2.80	2.60	2.78
948	NASDAQ	ADMA	Mon, Dec 4, 2017	3.00	3.03	2.70	2.77
947	NASDAQ	ADMA	Fri, Dec 1, 2017	2.90	3.02	2.85	2.98
946	NASDAQ	ADMA	Thu, Nov 30, 2017	3.12	3.12	2.88	2.90
945	NASDAQ	ADMA	Wed, Nov 29, 2017	3.05	3.19	2.93	2.96
944	NASDAQ	ADMA	Tue, Nov 28, 2017	3.11	3.15	2.85	3.08
943	NASDAQ	ADMA	Mon, Nov 27, 2017	3.16	3.37	3.10	3.13
942	NASDAQ	ADMA	Fri, Nov 24, 2017	3.20	3.30	3.09	3.19
941	NASDAQ	ADMA	Wed, Nov 22, 2017	2.92	3.19	2.90	3.17
940	NASDAQ	ADMA	Tue, Nov 21, 2017	2.89	3.01	2.84	2.90
939	NASDAQ	ADMA	Mon, Nov 20, 2017	3.02	3.04	2.85	2.87
938	NASDAQ	ADMA	Fri, Nov 17, 2017	3.23	3.29	2.75	2.85
937	NASDAQ	ADMA	Thu, Nov 16, 2017	3.20	3.25	3.10	3.20
936	NASDAQ	ADMA	Wed, Nov 15, 2017	2.80	3.48	2.80	3.06
935	NASDAQ	ADMA	Tue, Nov 14, 2017	2.83	2.93	2.54	2.75
934	NASDAQ	ADMA	Mon, Nov 13, 2017	2.30	2.80	2.28	2.48
933	NASDAQ	ADMA	Fri, Nov 10, 2017	2.29	2.38	2.10	2.32
932	NASDAQ	ADMA	Thu, Nov 9, 2017	2.25	2.52	2.22	2.40
931	NASDAQ	ADMA	Wed, Nov 8, 2017	2.24	2.75	2.11	2.16
930	NASDAQ	ADMA	Tue, Nov 7, 2017	2.03	2.25	2.03	2.24
929	NASDAQ	ADMA	Mon, Nov 6, 2017	2.20	2.20	2.01	2.06
928	NASDAQ	ADMA	Fri, Nov 3, 2017	2.20	2.26	2.16	2.24
927	NASDAQ	ADMA	Thu, Nov 2, 2017	2.44	2.44	2.18	2.21
926	NASDAQ	ADMA	Wed, Nov 1, 2017	2.42	2.50	2.36	2.44
925	NASDAQ	ADMA	Tue, Oct 31, 2017	2.50	2.52	2.27	2.34
924	NASDAQ	ADMA	Mon, Oct 30, 2017	2.76	2.80	2.52	2.53
923	NASDAQ	ADMA	Fri, Oct 27, 2017	2.78	2.82	2.76	2.76
922	NASDAQ	ADMA	Thu, Oct 26, 2017	2.79	2.84	2.78	2.79
921	NASDAQ	ADMA	Wed, Oct 25, 2017	2.89	2.90	2.75	2.79
920	NASDAQ	ADMA	Tue, Oct 24, 2017	2.91	2.95	2.84	2.86
919	NASDAQ	ADMA	Mon, Oct 23, 2017	3.08	3.10	2.96	2.97
918	NASDAQ	ADMA	Fri, Oct 20, 2017	2.84	3.07	2.84	3.05
917	NASDAQ	ADMA	Thu, Oct 19, 2017	2.77	2.98	2.77	2.86
916	NASDAQ	ADMA	Wed, Oct 18, 2017	2.92	2.92	2.76	2.76
915	NASDAQ	ADMA	Tue, Oct 17, 2017	2.95	3.00	2.88	2.93
914	NASDAQ	ADMA	Mon, Oct 16, 2017	3.00	3.07	2.95	2.97
913	NASDAQ	ADMA	Fri, Oct 13, 2017	2.93	3.11	2.93	2.96
912	NASDAQ	ADMA	Thu, Oct 12, 2017	2.82	3.14	2.82	2.91
911	NASDAQ	ADMA	Wed, Oct 11, 2017	3.25	3.30	3.08	3.13
910	NASDAQ	ADMA	Tue, Oct 10, 2017	3.15	3.15	3.06	3.11
909	NASDAQ	ADMA	Mon, Oct 9, 2017	3.16	3.21	3.10	3.18
908	NASDAQ	ADMA	Fri, Oct 6, 2017	3.18	3.19	3.12	3.19
907	NASDAQ	ADMA	Thu, Oct 5, 2017	3.10	3.10	3.04	3.08
906	NASDAQ	ADMA	Wed, Oct 4, 2017	3.15	3.17	3.05	3.08
905	NASDAQ	ADMA	Tue, Oct 3, 2017	3.21	3.23	3.13	3.13
904	NASDAQ	ADMA	Mon, Oct 2, 2017	3.10	3.30	3.10	3.24
903	NASDAQ	ADMA	Fri, Sep 29, 2017	2.94	3.09	2.91	3.08
902	NASDAQ	ADMA	Thu, Sep 28, 2017	3.19	3.24	2.80	2.92
901	NASDAQ	ADMA	Wed, Sep 27, 2017	3.26	3.32	3.10	3.27
900	NASDAQ	ADMA	Tue, Sep 26, 2017	3.30	3.33	3.27	3.30
899	NASDAQ	ADMA	Mon, Sep 25, 2017	3.35	3.35	3.28	3.32
898	NASDAQ	ADMA	Fri, Sep 22, 2017	3.16	3.32	3.15	3.32
897	NASDAQ	ADMA	Thu, Sep 21, 2017	3.30	3.32	3.19	3.25
896	NASDAQ	ADMA	Wed, Sep 20, 2017	3.09	3.29	3.09	3.29
895	NASDAQ	ADMA	Tue, Sep 19, 2017	3.31	3.41	3.02	3.09
894	NASDAQ	ADMA	Mon, Sep 18, 2017	3.30	3.59	3.30	3.35
893	NASDAQ	ADMA	Fri, Sep 15, 2017	3.25	3.55	3.25	3.28
892	NASDAQ	ADMA	Thu, Sep 14, 2017	3.58	3.65	3.18	3.29
891	NASDAQ	ADMA	Wed, Sep 13, 2017	3.67	3.79	3.51	3.55
890	NASDAQ	ADMA	Tue, Sep 12, 2017	3.64	3.75	3.46	3.71
889	NASDAQ	ADMA	Mon, Sep 11, 2017	3.48	3.60	3.40	3.55
888	NASDAQ	ADMA	Fri, Sep 8, 2017	3.58	3.87	3.40	3.43
887	NASDAQ	ADMA	Thu, Sep 7, 2017	3.57	3.70	3.50	3.62
886	NASDAQ	ADMA	Wed, Sep 6, 2017	3.60	3.61	3.51	3.60
885	NASDAQ	ADMA	Tue, Sep 5, 2017	3.42	3.62	3.42	3.56
884	NASDAQ	ADMA	Fri, Sep 1, 2017	3.62	3.62	3.26	3.46
883	NASDAQ	ADMA	Thu, Aug 31, 2017	3.39	3.59	3.35	3.45
882	NASDAQ	ADMA	Wed, Aug 30, 2017	3.31	3.55	3.27	3.49
881	NASDAQ	ADMA	Tue, Aug 29, 2017	3.00	3.32	3.00	3.30
880	NASDAQ	ADMA	Mon, Aug 28, 2017	3.09	3.19	2.95	2.96
879	NASDAQ	ADMA	Fri, Aug 25, 2017	3.07	3.18	2.95	3.05
878	NASDAQ	ADMA	Thu, Aug 24, 2017	3.01	3.13	2.87	3.11
877	NASDAQ	ADMA	Wed, Aug 23, 2017	2.91	3.03	2.78	2.99
876	NASDAQ	ADMA	Tue, Aug 22, 2017	2.81	2.92	2.80	2.89
875	NASDAQ	ADMA	Mon, Aug 21, 2017	3.05	3.11	2.67	2.76
874	NASDAQ	ADMA	Fri, Aug 18, 2017	3.15	3.16	3.00	3.04
873	NASDAQ	ADMA	Thu, Aug 17, 2017	3.10	3.19	3.01	3.07
872	NASDAQ	ADMA	Wed, Aug 16, 2017	3.04	3.08	3.01	3.05
871	NASDAQ	ADMA	Tue, Aug 15, 2017	2.92	3.07	2.92	3.07
870	NASDAQ	ADMA	Mon, Aug 14, 2017	2.85	3.17	2.85	2.96
869	NASDAQ	ADMA	Fri, Aug 11, 2017	2.95	3.04	2.76	2.94
868	NASDAQ	ADMA	Thu, Aug 10, 2017	3.11	3.11	2.81	2.91
867	NASDAQ	ADMA	Wed, Aug 9, 2017	3.11	3.19	2.95	3.04
866	NASDAQ	ADMA	Tue, Aug 8, 2017	3.14	3.27	3.14	3.16
865	NASDAQ	ADMA	Mon, Aug 7, 2017	3.23	3.31	3.10	3.20
864	NASDAQ	ADMA	Fri, Aug 4, 2017	3.44	3.44	3.15	3.35
863	NASDAQ	ADMA	Thu, Aug 3, 2017	3.47	3.59	3.15	3.30
862	NASDAQ	ADMA	Wed, Aug 2, 2017	3.13	3.47	3.12	3.47
861	NASDAQ	ADMA	Tue, Aug 1, 2017	3.40	3.58	3.08	3.17
860	NASDAQ	ADMA	Mon, Jul 31, 2017	3.40	3.52	3.34	3.45
859	NASDAQ	ADMA	Fri, Jul 28, 2017	3.67	3.76	3.31	3.37
858	NASDAQ	ADMA	Thu, Jul 27, 2017	3.72	3.75	3.41	3.63
857	NASDAQ	ADMA	Wed, Jul 26, 2017	3.61	3.79	3.53	3.68
856	NASDAQ	ADMA	Tue, Jul 25, 2017	3.71	3.77	3.64	3.64
855	NASDAQ	ADMA	Mon, Jul 24, 2017	3.52	3.76	3.52	3.69
854	NASDAQ	ADMA	Fri, Jul 21, 2017	3.83	3.83	3.55	3.56
853	NASDAQ	ADMA	Thu, Jul 20, 2017	3.73	3.81	3.58	3.61
852	NASDAQ	ADMA	Wed, Jul 19, 2017	3.68	3.83	3.62	3.71
851	NASDAQ	ADMA	Tue, Jul 18, 2017	3.71	3.79	3.61	3.69
850	NASDAQ	ADMA	Mon, Jul 17, 2017	3.55	3.89	3.55	3.72
849	NASDAQ	ADMA	Fri, Jul 14, 2017	3.25	3.50	3.25	3.50
848	NASDAQ	ADMA	Thu, Jul 13, 2017	3.30	3.38	3.25	3.30
847	NASDAQ	ADMA	Wed, Jul 12, 2017	3.20	3.35	3.03	3.25
846	NASDAQ	ADMA	Tue, Jul 11, 2017	3.48	3.48	3.23	3.23
845	NASDAQ	ADMA	Mon, Jul 10, 2017	3.51	3.55	3.43	3.45
844	NASDAQ	ADMA	Fri, Jul 7, 2017	3.55	3.61	3.48	3.50
843	NASDAQ	ADMA	Thu, Jul 6, 2017	3.50	3.63	3.45	3.59
842	NASDAQ	ADMA	Wed, Jul 5, 2017	3.72	3.72	3.43	3.48
841	NASDAQ	ADMA	Mon, Jul 3, 2017	3.82	3.95	3.73	3.74
840	NASDAQ	ADMA	Fri, Jun 30, 2017	3.72	3.79	3.63	3.70
839	NASDAQ	ADMA	Thu, Jun 29, 2017	3.71	3.90	3.63	3.75
838	NASDAQ	ADMA	Wed, Jun 28, 2017	4.00	4.19	3.63	3.85
837	NASDAQ	ADMA	Tue, Jun 27, 2017	3.90	4.42	3.80	4.06
836	NASDAQ	ADMA	Mon, Jun 26, 2017	3.19	3.80	3.18	3.60
835	NASDAQ	ADMA	Fri, Jun 23, 2017	2.96	3.15	2.93	3.15
834	NASDAQ	ADMA	Thu, Jun 22, 2017	3.00	3.04	2.95	2.96
833	NASDAQ	ADMA	Wed, Jun 21, 2017	3.00	3.04	3.00	3.04
832	NASDAQ	ADMA	Tue, Jun 20, 2017	3.14	3.14	2.97	3.00
831	NASDAQ	ADMA	Mon, Jun 19, 2017	3.05	3.05	3.00	3.03
830	NASDAQ	ADMA	Fri, Jun 16, 2017	3.17	3.17	2.96	3.05
829	NASDAQ	ADMA	Thu, Jun 15, 2017	3.13	3.18	3.07	3.18
828	NASDAQ	ADMA	Wed, Jun 14, 2017	3.35	3.35	3.12	3.18
827	NASDAQ	ADMA	Tue, Jun 13, 2017	3.40	3.42	3.34	3.37
826	NASDAQ	ADMA	Mon, Jun 12, 2017	3.39	3.45	3.25	3.45
825	NASDAQ	ADMA	Fri, Jun 9, 2017	3.48	3.52	3.45	3.45
824	NASDAQ	ADMA	Thu, Jun 8, 2017	3.65	3.69	3.51	3.53
823	NASDAQ	ADMA	Wed, Jun 7, 2017	3.86	3.86	3.61	3.62
822	NASDAQ	ADMA	Tue, Jun 6, 2017	4.00	4.00	3.61	3.66
821	NASDAQ	ADMA	Mon, Jun 5, 2017	3.80	4.00	3.62	3.69
820	NASDAQ	ADMA	Fri, Jun 2, 2017	3.85	3.93	3.72	3.75
819	NASDAQ	ADMA	Thu, Jun 1, 2017	3.63	3.87	3.63	3.82
818	NASDAQ	ADMA	Wed, May 31, 2017	3.75	3.85	3.70	3.70
817	NASDAQ	ADMA	Tue, May 30, 2017	4.34	4.34	3.80	3.80
816	NASDAQ	ADMA	Fri, May 26, 2017	3.70	3.99	3.59	3.99
815	NASDAQ	ADMA	Thu, May 25, 2017	3.49	3.55	3.45	3.53
814	NASDAQ	ADMA	Wed, May 24, 2017	3.63	3.76	3.42	3.56
813	NASDAQ	ADMA	Tue, May 23, 2017	3.70	3.81	3.61	3.68
812	NASDAQ	ADMA	Mon, May 22, 2017	3.74	3.89	3.61	3.68
811	NASDAQ	ADMA	Fri, May 19, 2017	3.90	4.04	3.71	3.74
810	NASDAQ	ADMA	Thu, May 18, 2017	4.10	4.10	3.85	3.85
809	NASDAQ	ADMA	Wed, May 17, 2017	4.14	4.15	3.77	3.88
808	NASDAQ	ADMA	Tue, May 16, 2017	4.35	4.35	4.11	4.16
807	NASDAQ	ADMA	Mon, May 15, 2017	4.10	4.33	4.04	4.26
806	NASDAQ	ADMA	Fri, May 12, 2017	4.25	4.41	4.25	4.34
805	NASDAQ	ADMA	Thu, May 11, 2017	4.22	4.54	4.00	4.23
804	NASDAQ	ADMA	Wed, May 10, 2017	4.45	4.48	4.08	4.10
803	NASDAQ	ADMA	Tue, May 9, 2017	4.60	4.60	4.38	4.40
802	NASDAQ	ADMA	Mon, May 8, 2017	4.56	4.60	4.45	4.45
801	NASDAQ	ADMA	Fri, May 5, 2017	4.50	4.58	4.50	4.51
800	NASDAQ	ADMA	Thu, May 4, 2017	4.59	4.59	4.39	4.51
799	NASDAQ	ADMA	Wed, May 3, 2017	4.22	4.49	4.00	4.39
798	NASDAQ	ADMA	Tue, May 2, 2017	4.36	4.51	4.20	4.21
797	NASDAQ	ADMA	Mon, May 1, 2017	4.44	4.55	4.34	4.36
796	NASDAQ	ADMA	Fri, Apr 28, 2017	4.49	4.63	4.27	4.51
795	NASDAQ	ADMA	Thu, Apr 27, 2017	4.52	4.54	4.40	4.51
794	NASDAQ	ADMA	Wed, Apr 26, 2017	4.49	4.68	4.49	4.51
793	NASDAQ	ADMA	Tue, Apr 25, 2017	4.45	4.53	4.29	4.53
792	NASDAQ	ADMA	Mon, Apr 24, 2017	4.55	4.74	4.42	4.44
791	NASDAQ	ADMA	Fri, Apr 21, 2017	4.51	4.59	4.51	4.56
790	NASDAQ	ADMA	Thu, Apr 20, 2017	4.58	4.68	4.55	4.61
789	NASDAQ	ADMA	Wed, Apr 19, 2017	4.56	4.61	4.54	4.56
788	NASDAQ	ADMA	Tue, Apr 18, 2017	4.60	4.77	4.50	4.51
787	NASDAQ	ADMA	Mon, Apr 17, 2017	4.64	4.73	4.59	4.60
786	NASDAQ	ADMA	Thu, Apr 13, 2017	4.72	4.72	4.48	4.60
785	NASDAQ	ADMA	Wed, Apr 12, 2017	4.84	4.84	4.38	4.59
784	NASDAQ	ADMA	Tue, Apr 11, 2017	4.61	4.79	4.58	4.58
783	NASDAQ	ADMA	Mon, Apr 10, 2017	4.80	4.83	4.57	4.62
782	NASDAQ	ADMA	Fri, Apr 7, 2017	4.66	4.77	4.65	4.69
781	NASDAQ	ADMA	Thu, Apr 6, 2017	4.95	4.95	4.67	4.69
780	NASDAQ	ADMA	Wed, Apr 5, 2017	4.80	4.93	4.64	4.85
779	NASDAQ	ADMA	Tue, Apr 4, 2017	4.92	5.44	4.78	4.86
778	NASDAQ	ADMA	Mon, Apr 3, 2017	4.84	5.05	4.84	4.98
777	NASDAQ	ADMA	Fri, Mar 31, 2017	4.99	5.03	4.53	4.88
776	NASDAQ	ADMA	Thu, Mar 30, 2017	4.90	5.00	4.90	4.95
775	NASDAQ	ADMA	Wed, Mar 29, 2017	5.07	5.07	4.86	4.87
774	NASDAQ	ADMA	Tue, Mar 28, 2017	5.08	5.08	4.58	4.88
773	NASDAQ	ADMA	Mon, Mar 27, 2017	4.94	5.04	4.80	5.01
772	NASDAQ	ADMA	Fri, Mar 24, 2017	4.85	4.89	4.59	4.82
771	NASDAQ	ADMA	Thu, Mar 23, 2017	4.87	4.96	4.60	4.89
770	NASDAQ	ADMA	Wed, Mar 22, 2017	4.53	5.05	4.53	4.64
769	NASDAQ	ADMA	Tue, Mar 21, 2017	4.82	4.84	4.48	4.69
768	NASDAQ	ADMA	Mon, Mar 20, 2017	4.96	4.98	4.75	4.87
767	NASDAQ	ADMA	Fri, Mar 17, 2017	4.92	4.93	4.65	4.93
766	NASDAQ	ADMA	Thu, Mar 16, 2017	4.83	5.05	4.69	4.92
765	NASDAQ	ADMA	Wed, Mar 15, 2017	4.74	4.78	4.66	4.77
764	NASDAQ	ADMA	Tue, Mar 14, 2017	4.66	4.79	4.60	4.69
763	NASDAQ	ADMA	Mon, Mar 13, 2017	4.67	4.69	4.55	4.68
762	NASDAQ	ADMA	Fri, Mar 10, 2017	4.54	4.54	4.44	4.49
761	NASDAQ	ADMA	Thu, Mar 9, 2017	4.66	4.70	4.47	4.52
760	NASDAQ	ADMA	Wed, Mar 8, 2017	4.66	4.83	4.61	4.62
759	NASDAQ	ADMA	Tue, Mar 7, 2017	4.63	4.77	4.56	4.70
758	NASDAQ	ADMA	Mon, Mar 6, 2017	4.80	4.90	4.56	4.56
757	NASDAQ	ADMA	Fri, Mar 3, 2017	4.58	4.77	4.58	4.77
756	NASDAQ	ADMA	Thu, Mar 2, 2017	4.54	4.59	4.52	4.58
755	NASDAQ	ADMA	Wed, Mar 1, 2017	4.65	4.67	4.51	4.54
754	NASDAQ	ADMA	Tue, Feb 28, 2017	4.79	4.85	4.59	4.67
753	NASDAQ	ADMA	Mon, Feb 27, 2017	4.80	4.80	4.53	4.75
752	NASDAQ	ADMA	Fri, Feb 24, 2017	4.74	4.79	4.74	4.75
751	NASDAQ	ADMA	Thu, Feb 23, 2017	4.90	4.90	4.72	4.78
750	NASDAQ	ADMA	Wed, Feb 22, 2017	4.76	4.98	4.76	4.95
749	NASDAQ	ADMA	Tue, Feb 21, 2017	5.00	5.00	4.90	4.95
748	NASDAQ	ADMA	Fri, Feb 17, 2017	5.19	5.19	4.88	4.94
747	NASDAQ	ADMA	Thu, Feb 16, 2017	5.08	5.08	4.88	4.97
746	NASDAQ	ADMA	Wed, Feb 15, 2017	5.02	5.06	4.86	4.98
745	NASDAQ	ADMA	Tue, Feb 14, 2017	4.77	5.03	4.77	5.00
744	NASDAQ	ADMA	Mon, Feb 13, 2017	5.01	5.01	4.76	4.83
743	NASDAQ	ADMA	Fri, Feb 10, 2017	5.06	5.14	4.90	4.92
742	NASDAQ	ADMA	Thu, Feb 9, 2017	4.95	5.28	4.95	5.01
741	NASDAQ	ADMA	Wed, Feb 8, 2017	5.06	5.08	4.92	4.95
740	NASDAQ	ADMA	Tue, Feb 7, 2017	4.94	5.13	4.94	5.00
739	NASDAQ	ADMA	Mon, Feb 6, 2017	4.96	5.07	4.88	4.97
738	NASDAQ	ADMA	Fri, Feb 3, 2017	4.89	5.05	4.89	4.97
737	NASDAQ	ADMA	Thu, Feb 2, 2017	5.02	5.03	4.83	5.01
736	NASDAQ	ADMA	Wed, Feb 1, 2017	5.11	5.11	4.89	5.01
735	NASDAQ	ADMA	Tue, Jan 31, 2017	5.12	5.19	4.96	5.11
734	NASDAQ	ADMA	Mon, Jan 30, 2017	5.25	5.25	5.01	5.11
733	NASDAQ	ADMA	Fri, Jan 27, 2017	5.23	5.33	5.15	5.28
732	NASDAQ	ADMA	Thu, Jan 26, 2017	5.39	5.39	5.11	5.25
731	NASDAQ	ADMA	Wed, Jan 25, 2017	5.17	5.45	5.17	5.28
730	NASDAQ	ADMA	Tue, Jan 24, 2017	5.74	5.74	5.10	5.10
729	NASDAQ	ADMA	Mon, Jan 23, 2017	5.18	5.50	4.97	5.46
728	NASDAQ	ADMA	Fri, Jan 20, 2017	5.05	5.22	4.92	5.06
727	NASDAQ	ADMA	Thu, Jan 19, 2017	5.11	5.11	4.83	5.03
726	NASDAQ	ADMA	Wed, Jan 18, 2017	5.23	5.23	5.07	5.11
725	NASDAQ	ADMA	Tue, Jan 17, 2017	5.31	5.33	5.20	5.22
724	NASDAQ	ADMA	Fri, Jan 13, 2017	5.20	5.57	5.06	5.17
723	NASDAQ	ADMA	Thu, Jan 12, 2017	5.05	5.16	4.99	5.13
722	NASDAQ	ADMA	Wed, Jan 11, 2017	5.37	5.40	5.14	5.14
721	NASDAQ	ADMA	Tue, Jan 10, 2017	5.11	5.36	5.10	5.25
720	NASDAQ	ADMA	Mon, Jan 9, 2017	5.13	5.79	4.91	5.19
719	NASDAQ	ADMA	Fri, Jan 6, 2017	5.05	5.14	4.79	5.14
718	NASDAQ	ADMA	Thu, Jan 5, 2017	5.01	5.43	5.00	5.05
717	NASDAQ	ADMA	Wed, Jan 4, 2017	5.02	5.12	4.94	5.06
716	NASDAQ	ADMA	Tue, Jan 3, 2017	5.13	5.28	4.77	4.98
715	NASDAQ	ADMA	Fri, Dec 30, 2016	5.26	5.35	5.00	5.12
714	NASDAQ	ADMA	Thu, Dec 29, 2016	4.92	5.46	4.81	5.29
713	NASDAQ	ADMA	Wed, Dec 28, 2016	4.51	4.95	4.51	4.80
712	NASDAQ	ADMA	Tue, Dec 27, 2016	4.59	5.01	4.45	4.49
711	NASDAQ	ADMA	Fri, Dec 23, 2016	4.54	4.66	4.34	4.50
710	NASDAQ	ADMA	Thu, Dec 22, 2016	4.92	4.92	4.60	4.60
709	NASDAQ	ADMA	Wed, Dec 21, 2016	5.10	5.10	4.75	4.79
708	NASDAQ	ADMA	Tue, Dec 20, 2016	5.21	5.29	5.04	5.07
707	NASDAQ	ADMA	Mon, Dec 19, 2016	5.13	5.31	5.13	5.16
706	NASDAQ	ADMA	Fri, Dec 16, 2016	5.13	5.26	5.05	5.18
705	NASDAQ	ADMA	Thu, Dec 15, 2016	5.28	5.33	5.18	5.18
704	NASDAQ	ADMA	Wed, Dec 14, 2016	5.26	5.39	5.26	5.31
703	NASDAQ	ADMA	Tue, Dec 13, 2016	5.28	5.38	5.26	5.26
702	NASDAQ	ADMA	Mon, Dec 12, 2016	5.33	5.34	5.28	5.28
701	NASDAQ	ADMA	Fri, Dec 9, 2016	5.37	5.37	5.22	5.23
700	NASDAQ	ADMA	Thu, Dec 8, 2016	5.63	5.80	5.27	5.35
699	NASDAQ	ADMA	Wed, Dec 7, 2016	5.55	5.63	5.43	5.57
698	NASDAQ	ADMA	Tue, Dec 6, 2016	5.59	5.60	5.44	5.52
697	NASDAQ	ADMA	Mon, Dec 5, 2016	5.45	5.73	5.45	5.53
696	NASDAQ	ADMA	Fri, Dec 2, 2016	5.38	5.52	5.36	5.40
695	NASDAQ	ADMA	Thu, Dec 1, 2016	5.70	5.70	5.41	5.41
694	NASDAQ	ADMA	Wed, Nov 30, 2016	5.75	5.75	5.53	5.54
693	NASDAQ	ADMA	Tue, Nov 29, 2016	6.08	6.08	5.70	5.71
692	NASDAQ	ADMA	Mon, Nov 28, 2016	5.91	6.10	5.90	6.10
691	NASDAQ	ADMA	Fri, Nov 25, 2016	5.76	6.00	5.63	5.96
690	NASDAQ	ADMA	Wed, Nov 23, 2016	5.58	5.60	5.44	5.57
689	NASDAQ	ADMA	Tue, Nov 22, 2016	5.74	5.78	5.61	5.62
688	NASDAQ	ADMA	Mon, Nov 21, 2016	5.59	5.82	5.55	5.69
687	NASDAQ	ADMA	Fri, Nov 18, 2016	5.80	6.02	5.64	5.66
686	NASDAQ	ADMA	Thu, Nov 17, 2016	6.12	6.33	5.73	5.76
685	NASDAQ	ADMA	Wed, Nov 16, 2016	6.23	6.47	6.07	6.14
684	NASDAQ	ADMA	Tue, Nov 15, 2016	6.26	6.43	6.13	6.33
683	NASDAQ	ADMA	Mon, Nov 14, 2016	6.46	6.88	6.27	6.35
682	NASDAQ	ADMA	Fri, Nov 11, 2016	5.62	6.40	5.62	6.38
681	NASDAQ	ADMA	Thu, Nov 10, 2016	5.48	5.71	5.35	5.63
680	NASDAQ	ADMA	Wed, Nov 9, 2016	5.22	5.42	5.17	5.41
679	NASDAQ	ADMA	Tue, Nov 8, 2016	5.19	5.21	5.08	5.20
678	NASDAQ	ADMA	Mon, Nov 7, 2016	5.09	5.15	5.00	5.06
677	NASDAQ	ADMA	Fri, Nov 4, 2016	5.05	5.14	4.98	5.01
676	NASDAQ	ADMA	Thu, Nov 3, 2016	5.11	5.23	4.97	5.07
675	NASDAQ	ADMA	Wed, Nov 2, 2016	5.62	5.75	5.08	5.09
674	NASDAQ	ADMA	Tue, Nov 1, 2016	5.62	5.75	5.51	5.64
673	NASDAQ	ADMA	Mon, Oct 31, 2016	5.90	5.90	5.51	5.58
672	NASDAQ	ADMA	Fri, Oct 28, 2016	5.86	5.96	5.81	5.87
671	NASDAQ	ADMA	Thu, Oct 27, 2016	5.99	6.00	5.81	5.81
670	NASDAQ	ADMA	Wed, Oct 26, 2016	6.04	6.08	5.96	5.99
669	NASDAQ	ADMA	Tue, Oct 25, 2016	6.19	6.19	6.07	6.07
668	NASDAQ	ADMA	Mon, Oct 24, 2016	6.22	6.22	6.06	6.19
667	NASDAQ	ADMA	Fri, Oct 21, 2016	6.17	6.26	6.13	6.25
666	NASDAQ	ADMA	Thu, Oct 20, 2016	6.26	6.29	6.20	6.20
665	NASDAQ	ADMA	Wed, Oct 19, 2016	6.25	6.39	6.19	6.24
664	NASDAQ	ADMA	Tue, Oct 18, 2016	6.35	6.35	6.11	6.29
663	NASDAQ	ADMA	Mon, Oct 17, 2016	6.36	6.38	6.19	6.33
662	NASDAQ	ADMA	Fri, Oct 14, 2016	6.70	6.73	6.39	6.39
661	NASDAQ	ADMA	Thu, Oct 13, 2016	6.76	6.80	6.67	6.68
660	NASDAQ	ADMA	Wed, Oct 12, 2016	6.91	6.91	6.70	6.79
659	NASDAQ	ADMA	Tue, Oct 11, 2016	6.73	6.97	6.63	6.66
658	NASDAQ	ADMA	Mon, Oct 10, 2016	6.60	6.74	6.60	6.71
657	NASDAQ	ADMA	Fri, Oct 7, 2016	6.80	6.81	6.57	6.68
656	NASDAQ	ADMA	Thu, Oct 6, 2016	7.00	7.00	6.54	6.70
655	NASDAQ	ADMA	Wed, Oct 5, 2016	7.17	7.17	6.90	6.93
654	NASDAQ	ADMA	Tue, Oct 4, 2016	7.26	7.27	7.10	7.12
653	NASDAQ	ADMA	Mon, Oct 3, 2016	7.29	7.34	7.20	7.23
652	NASDAQ	ADMA	Fri, Sep 30, 2016	7.35	7.50	7.16	7.24
651	NASDAQ	ADMA	Thu, Sep 29, 2016	7.23	7.40	7.13	7.32
650	NASDAQ	ADMA	Wed, Sep 28, 2016	7.35	7.47	7.09	7.17
649	NASDAQ	ADMA	Tue, Sep 27, 2016	7.45	7.70	7.28	7.28
648	NASDAQ	ADMA	Mon, Sep 26, 2016	7.41	7.42	7.00	7.40
647	NASDAQ	ADMA	Fri, Sep 23, 2016	7.26	7.35	7.06	7.35
646	NASDAQ	ADMA	Thu, Sep 22, 2016	7.12	7.32	7.08	7.25
645	NASDAQ	ADMA	Wed, Sep 21, 2016	7.00	7.49	6.89	7.08
644	NASDAQ	ADMA	Tue, Sep 20, 2016	6.90	7.36	6.53	7.12
643	NASDAQ	ADMA	Mon, Sep 19, 2016	6.00	6.72	5.79	6.68
642	NASDAQ	ADMA	Fri, Sep 16, 2016	5.62	5.80	5.58	5.80
641	NASDAQ	ADMA	Thu, Sep 15, 2016	5.45	5.69	5.45	5.65
640	NASDAQ	ADMA	Wed, Sep 14, 2016	5.84	5.84	5.34	5.52
639	NASDAQ	ADMA	Tue, Sep 13, 2016	5.40	5.47	5.22	5.29
638	NASDAQ	ADMA	Mon, Sep 12, 2016	5.61	5.70	5.42	5.44
637	NASDAQ	ADMA	Fri, Sep 9, 2016	5.70	5.77	5.62	5.66
636	NASDAQ	ADMA	Thu, Sep 8, 2016	5.70	5.80	5.66	5.80
635	NASDAQ	ADMA	Wed, Sep 7, 2016	5.75	5.75	5.66	5.71
634	NASDAQ	ADMA	Tue, Sep 6, 2016	5.84	5.84	5.67	5.72
633	NASDAQ	ADMA	Fri, Sep 2, 2016	5.77	5.80	5.70	5.79
632	NASDAQ	ADMA	Thu, Sep 1, 2016	5.64	5.80	5.61	5.77
631	NASDAQ	ADMA	Wed, Aug 31, 2016	5.80	5.80	5.60	5.71
630	NASDAQ	ADMA	Tue, Aug 30, 2016	5.48	5.97	5.48	5.75
629	NASDAQ	ADMA	Mon, Aug 29, 2016	5.24	5.46	5.11	5.34
628	NASDAQ	ADMA	Fri, Aug 26, 2016	5.36	5.39	5.18	5.25
627	NASDAQ	ADMA	Thu, Aug 25, 2016	5.48	5.53	5.31	5.38
626	NASDAQ	ADMA	Wed, Aug 24, 2016	5.70	5.70	5.49	5.50
625	NASDAQ	ADMA	Tue, Aug 23, 2016	5.78	5.78	5.48	5.61
624	NASDAQ	ADMA	Mon, Aug 22, 2016	5.61	5.77	5.47	5.68
623	NASDAQ	ADMA	Fri, Aug 19, 2016	5.68	5.68	5.37	5.61
622	NASDAQ	ADMA	Thu, Aug 18, 2016	5.68	5.68	5.37	5.47
621	NASDAQ	ADMA	Wed, Aug 17, 2016	5.84	5.85	5.43	5.54
620	NASDAQ	ADMA	Tue, Aug 16, 2016	6.20	6.20	5.80	5.88
619	NASDAQ	ADMA	Mon, Aug 15, 2016	6.41	6.45	6.14	6.15
618	NASDAQ	ADMA	Fri, Aug 12, 2016	6.09	6.49	6.09	6.49
617	NASDAQ	ADMA	Thu, Aug 11, 2016	6.13	6.16	6.06	6.10
616	NASDAQ	ADMA	Wed, Aug 10, 2016	6.25	6.31	6.06	6.10
615	NASDAQ	ADMA	Tue, Aug 9, 2016	6.27	6.45	6.20	6.25
614	NASDAQ	ADMA	Mon, Aug 8, 2016	6.45	6.54	6.25	6.25
613	NASDAQ	ADMA	Fri, Aug 5, 2016	6.38	6.47	6.25	6.32
612	NASDAQ	ADMA	Thu, Aug 4, 2016	6.55	6.55	6.21	6.26
611	NASDAQ	ADMA	Wed, Aug 3, 2016	6.24	6.55	6.17	6.55
610	NASDAQ	ADMA	Tue, Aug 2, 2016	6.25	6.40	6.13	6.36
609	NASDAQ	ADMA	Mon, Aug 1, 2016	5.19	7.00	5.00	6.49
608	NASDAQ	ADMA	Fri, Jul 29, 2016	7.44	8.00	7.35	7.85
607	NASDAQ	ADMA	Thu, Jul 28, 2016	7.33	7.44	7.21	7.31
606	NASDAQ	ADMA	Wed, Jul 27, 2016	6.72	7.33	6.72	7.25
605	NASDAQ	ADMA	Tue, Jul 26, 2016	6.75	6.86	6.70	6.79
604	NASDAQ	ADMA	Mon, Jul 25, 2016	6.77	6.90	6.70	6.84
603	NASDAQ	ADMA	Fri, Jul 22, 2016	6.29	6.89	6.29	6.70
602	NASDAQ	ADMA	Thu, Jul 21, 2016	6.30	6.53	6.26	6.38
601	NASDAQ	ADMA	Wed, Jul 20, 2016	6.31	6.58	6.28	6.34
600	NASDAQ	ADMA	Tue, Jul 19, 2016	6.51	6.82	6.35	6.39
599	NASDAQ	ADMA	Mon, Jul 18, 2016	6.71	6.90	6.49	6.50
598	NASDAQ	ADMA	Fri, Jul 15, 2016	7.10	7.10	6.78	6.79
597	NASDAQ	ADMA	Thu, Jul 14, 2016	7.24	7.32	6.96	6.98
596	NASDAQ	ADMA	Wed, Jul 13, 2016	7.50	7.83	7.29	7.32
595	NASDAQ	ADMA	Tue, Jul 12, 2016	6.84	7.65	6.83	7.46
594	NASDAQ	ADMA	Mon, Jul 11, 2016	6.89	6.91	6.73	6.80
593	NASDAQ	ADMA	Fri, Jul 8, 2016	6.82	6.88	6.59	6.76
592	NASDAQ	ADMA	Thu, Jul 7, 2016	6.42	6.82	6.35	6.73
591	NASDAQ	ADMA	Wed, Jul 6, 2016	6.22	6.40	6.22	6.34
590	NASDAQ	ADMA	Tue, Jul 5, 2016	6.40	6.52	6.21	6.26
589	NASDAQ	ADMA	Fri, Jul 1, 2016	5.93	6.38	5.92	6.35
588	NASDAQ	ADMA	Thu, Jun 30, 2016	6.01	6.16	5.91	5.95
587	NASDAQ	ADMA	Wed, Jun 29, 2016	6.33	6.38	6.02	6.07
586	NASDAQ	ADMA	Tue, Jun 28, 2016	6.59	6.59	6.30	6.31
585	NASDAQ	ADMA	Mon, Jun 27, 2016	6.92	6.92	6.38	6.48
584	NASDAQ	ADMA	Fri, Jun 24, 2016	6.95	7.03	6.86	6.93
583	NASDAQ	ADMA	Thu, Jun 23, 2016	7.10	7.16	7.00	7.10
582	NASDAQ	ADMA	Wed, Jun 22, 2016	7.00	7.14	6.92	7.06
581	NASDAQ	ADMA	Tue, Jun 21, 2016	7.03	7.05	6.89	7.00
580	NASDAQ	ADMA	Mon, Jun 20, 2016	7.12	7.12	6.87	7.02
579	NASDAQ	ADMA	Fri, Jun 17, 2016	7.13	7.17	6.93	6.97
578	NASDAQ	ADMA	Thu, Jun 16, 2016	6.90	7.32	6.72	7.04
577	NASDAQ	ADMA	Wed, Jun 15, 2016	6.91	7.00	6.85	6.91
576	NASDAQ	ADMA	Tue, Jun 14, 2016	7.12	7.29	6.76	6.84
575	NASDAQ	ADMA	Mon, Jun 13, 2016	7.20	7.36	7.09	7.12
574	NASDAQ	ADMA	Fri, Jun 10, 2016	7.45	7.57	7.12	7.24
573	NASDAQ	ADMA	Thu, Jun 9, 2016	7.38	7.55	7.35	7.45
572	NASDAQ	ADMA	Wed, Jun 8, 2016	7.66	7.66	7.34	7.45
571	NASDAQ	ADMA	Tue, Jun 7, 2016	7.45	7.63	7.30	7.56
570	NASDAQ	ADMA	Mon, Jun 6, 2016	7.26	7.56	7.26	7.43
569	NASDAQ	ADMA	Fri, Jun 3, 2016	7.67	7.67	7.39	7.48
568	NASDAQ	ADMA	Thu, Jun 2, 2016	7.65	7.80	7.60	7.60
567	NASDAQ	ADMA	Wed, Jun 1, 2016	7.67	7.87	7.46	7.83
566	NASDAQ	ADMA	Tue, May 31, 2016	7.54	7.80	7.35	7.75
565	NASDAQ	ADMA	Fri, May 27, 2016	7.17	7.56	6.98	7.38
564	NASDAQ	ADMA	Thu, May 26, 2016	6.79	7.22	6.45	7.19
563	NASDAQ	ADMA	Wed, May 25, 2016	6.54	6.79	6.49	6.67
562	NASDAQ	ADMA	Tue, May 24, 2016	6.39	6.53	6.39	6.47
561	NASDAQ	ADMA	Mon, May 23, 2016	6.34	6.44	6.31	6.41
560	NASDAQ	ADMA	Fri, May 20, 2016	6.05	6.43	5.95	6.38
559	NASDAQ	ADMA	Thu, May 19, 2016	5.98	6.10	5.98	5.99
558	NASDAQ	ADMA	Wed, May 18, 2016	5.95	6.16	5.94	6.16
557	NASDAQ	ADMA	Tue, May 17, 2016	6.10	6.13	5.92	6.02
556	NASDAQ	ADMA	Mon, May 16, 2016	6.03	6.17	6.00	6.10
555	NASDAQ	ADMA	Fri, May 13, 2016	5.81	5.96	5.71	5.93
554	NASDAQ	ADMA	Thu, May 12, 2016	6.09	6.16	5.75	5.85
553	NASDAQ	ADMA	Wed, May 11, 2016	6.15	6.20	6.00	6.00
552	NASDAQ	ADMA	Tue, May 10, 2016	6.11	6.18	6.05	6.12
551	NASDAQ	ADMA	Mon, May 9, 2016	6.01	6.24	6.00	6.06
550	NASDAQ	ADMA	Fri, May 6, 2016	6.28	6.52	6.11	6.12
549	NASDAQ	ADMA	Thu, May 5, 2016	6.73	6.73	6.27	6.32
548	NASDAQ	ADMA	Wed, May 4, 2016	6.80	6.83	6.42	6.59
547	NASDAQ	ADMA	Tue, May 3, 2016	6.92	7.00	6.80	6.82
546	NASDAQ	ADMA	Mon, May 2, 2016	6.81	7.08	6.81	6.99
545	NASDAQ	ADMA	Fri, Apr 29, 2016	7.13	7.13	6.80	6.84
544	NASDAQ	ADMA	Thu, Apr 28, 2016	7.30	7.32	6.76	6.97
543	NASDAQ	ADMA	Wed, Apr 27, 2016	7.36	7.79	7.29	7.63
542	NASDAQ	ADMA	Tue, Apr 26, 2016	7.57	7.57	7.23	7.31
541	NASDAQ	ADMA	Mon, Apr 25, 2016	7.50	7.51	7.40	7.49
540	NASDAQ	ADMA	Fri, Apr 22, 2016	7.62	7.62	7.44	7.58
539	NASDAQ	ADMA	Thu, Apr 21, 2016	7.70	7.72	7.46	7.65
538	NASDAQ	ADMA	Wed, Apr 20, 2016	7.60	7.75	7.56	7.59
537	NASDAQ	ADMA	Tue, Apr 19, 2016	7.57	7.87	7.44	7.52
536	NASDAQ	ADMA	Mon, Apr 18, 2016	7.25	7.53	7.25	7.53
535	NASDAQ	ADMA	Fri, Apr 15, 2016	7.33	7.55	7.33	7.44
534	NASDAQ	ADMA	Thu, Apr 14, 2016	7.59	7.62	7.34	7.44
533	NASDAQ	ADMA	Wed, Apr 13, 2016	7.24	7.70	7.19	7.31
532	NASDAQ	ADMA	Tue, Apr 12, 2016	6.98	7.35	6.94	7.28
531	NASDAQ	ADMA	Mon, Apr 11, 2016	7.29	7.43	6.90	7.07
530	NASDAQ	ADMA	Fri, Apr 8, 2016	6.91	7.42	6.91	7.32
529	NASDAQ	ADMA	Thu, Apr 7, 2016	8.04	8.07	6.65	6.90
528	NASDAQ	ADMA	Wed, Apr 6, 2016	8.15	8.19	8.01	8.09
527	NASDAQ	ADMA	Tue, Apr 5, 2016	8.60	8.60	8.60	8.11
526	NASDAQ	ADMA	Mon, Apr 4, 2016	8.60	8.85	8.51	8.60
525	NASDAQ	ADMA	Fri, Apr 1, 2016	8.19	8.73	8.16	8.42
524	NASDAQ	ADMA	Thu, Mar 31, 2016	7.96	8.16	7.87	7.89
523	NASDAQ	ADMA	Wed, Mar 30, 2016	7.81	8.02	7.81	7.89
522	NASDAQ	ADMA	Tue, Mar 29, 2016	7.67	7.92	7.30	7.90
521	NASDAQ	ADMA	Mon, Mar 28, 2016	7.56	8.28	7.15	7.30
520	NASDAQ	ADMA	Thu, Mar 24, 2016	6.21	6.21	6.21	7.29
519	NASDAQ	ADMA	Wed, Mar 23, 2016	6.01	6.61	6.00	6.21
518	NASDAQ	ADMA	Tue, Mar 22, 2016	6.04	6.21	6.04	6.18
517	NASDAQ	ADMA	Mon, Mar 21, 2016	5.75	6.16	5.53	5.98
516	NASDAQ	ADMA	Fri, Mar 18, 2016	5.26	5.97	5.22	5.79
515	NASDAQ	ADMA	Thu, Mar 17, 2016	5.09	5.31	4.96	5.13
514	NASDAQ	ADMA	Wed, Mar 16, 2016	5.12	5.12	5.01	5.02
513	NASDAQ	ADMA	Tue, Mar 15, 2016	5.05	5.05	5.05	5.12
512	NASDAQ	ADMA	Mon, Mar 14, 2016	4.98	5.00	4.90	4.90
511	NASDAQ	ADMA	Fri, Mar 11, 2016	5.05	5.05	5.05	4.94
510	NASDAQ	ADMA	Thu, Mar 10, 2016	5.01	5.01	5.01	5.04
509	NASDAQ	ADMA	Wed, Mar 9, 2016	4.81	4.81	4.81	5.05
508	NASDAQ	ADMA	Tue, Mar 8, 2016	4.82	5.05	4.50	4.98
507	NASDAQ	ADMA	Mon, Mar 7, 2016	5.50	5.51	4.90	4.95
506	NASDAQ	ADMA	Fri, Mar 4, 2016	5.06	5.10	4.80	5.07
505	NASDAQ	ADMA	Thu, Mar 3, 2016	4.99	5.00	4.93	5.02
504	NASDAQ	ADMA	Wed, Mar 2, 2016	4.93	4.95	4.81	4.93
503	NASDAQ	ADMA	Tue, Mar 1, 2016	5.20	5.20	4.86	4.75
502	NASDAQ	ADMA	Mon, Feb 29, 2016	4.24	4.97	4.24	4.15
501	NASDAQ	ADMA	Fri, Feb 26, 2016	4.56	4.56	4.15	4.15
500	NASDAQ	ADMA	Thu, Feb 25, 2016	4.60	4.60	4.37	4.39
499	NASDAQ	ADMA	Wed, Feb 24, 2016	4.39	4.56	4.37	4.44
498	NASDAQ	ADMA	Tue, Feb 23, 2016	4.52	4.55	4.36	4.42
497	NASDAQ	ADMA	Mon, Feb 22, 2016	4.40	4.66	4.36	4.50
496	NASDAQ	ADMA	Fri, Feb 19, 2016	4.27	4.58	4.27	4.36
495	NASDAQ	ADMA	Thu, Feb 18, 2016	4.40	4.41	4.26	4.26
494	NASDAQ	ADMA	Wed, Feb 17, 2016	4.43	4.55	4.39	4.50
493	NASDAQ	ADMA	Tue, Feb 16, 2016	4.45	4.61	4.39	4.40
492	NASDAQ	ADMA	Fri, Feb 12, 2016	4.44	4.50	4.40	4.41
491	NASDAQ	ADMA	Thu, Feb 11, 2016	4.55	4.60	4.34	4.34
490	NASDAQ	ADMA	Wed, Feb 10, 2016	4.49	4.67	4.42	4.65
489	NASDAQ	ADMA	Tue, Feb 9, 2016	4.97	5.31	4.43	4.44
488	NASDAQ	ADMA	Mon, Feb 8, 2016	6.81	6.81	4.81	5.01
487	NASDAQ	ADMA	Fri, Feb 5, 2016	5.58	5.59	5.50	5.54
486	NASDAQ	ADMA	Thu, Feb 4, 2016	5.67	5.70	5.51	5.59
485	NASDAQ	ADMA	Wed, Feb 3, 2016	5.83	5.83	5.52	5.60
484	NASDAQ	ADMA	Tue, Feb 2, 2016	5.95	6.05	5.75	5.79
483	NASDAQ	ADMA	Mon, Feb 1, 2016	6.88	6.88	5.82	6.01
482	NASDAQ	ADMA	Fri, Jan 29, 2016	6.00	6.07	5.90	6.04
481	NASDAQ	ADMA	Thu, Jan 28, 2016	6.09	6.15	5.86	5.96
480	NASDAQ	ADMA	Wed, Jan 27, 2016	6.45	6.63	6.04	6.04
479	NASDAQ	ADMA	Tue, Jan 26, 2016	6.19	6.47	6.06	6.37
478	NASDAQ	ADMA	Mon, Jan 25, 2016	6.13	6.69	6.01	6.15
477	NASDAQ	ADMA	Fri, Jan 22, 2016	6.20	6.20	6.06	6.09
476	NASDAQ	ADMA	Thu, Jan 21, 2016	6.01	6.12	6.00	6.00
475	NASDAQ	ADMA	Wed, Jan 20, 2016	5.95	6.12	5.92	6.03
474	NASDAQ	ADMA	Tue, Jan 19, 2016	6.14	6.14	5.90	5.91
473	NASDAQ	ADMA	Fri, Jan 15, 2016	6.04	6.17	6.00	6.07
472	NASDAQ	ADMA	Thu, Jan 14, 2016	6.35	6.35	5.81	6.05
471	NASDAQ	ADMA	Wed, Jan 13, 2016	6.85	6.85	6.37	6.37
470	NASDAQ	ADMA	Tue, Jan 12, 2016	6.66	6.80	6.65	6.71
469	NASDAQ	ADMA	Mon, Jan 11, 2016	7.15	7.15	6.40	6.69
468	NASDAQ	ADMA	Fri, Jan 8, 2016	7.62	7.62	6.97	7.15
467	NASDAQ	ADMA	Thu, Jan 7, 2016	7.70	7.73	7.50	7.62
466	NASDAQ	ADMA	Wed, Jan 6, 2016	7.83	7.85	7.64	7.65
465	NASDAQ	ADMA	Tue, Jan 5, 2016	7.87	8.14	7.87	7.93
464	NASDAQ	ADMA	Mon, Jan 4, 2016	8.00	8.05	7.68	7.88
463	NASDAQ	ADMA	Thu, Dec 31, 2015	8.49	8.49	8.07	8.07
462	NASDAQ	ADMA	Wed, Dec 30, 2015	8.26	8.26	8.02	8.11
461	NASDAQ	ADMA	Tue, Dec 29, 2015	8.40	8.40	7.74	8.26
460	NASDAQ	ADMA	Mon, Dec 28, 2015	8.70	8.70	8.31	8.41
459	NASDAQ	ADMA	Thu, Dec 24, 2015	8.26	8.97	8.26	8.61
458	NASDAQ	ADMA	Wed, Dec 23, 2015	8.50	8.50	8.32	8.48
457	NASDAQ	ADMA	Tue, Dec 22, 2015	8.40	8.49	8.38	8.45
456	NASDAQ	ADMA	Mon, Dec 21, 2015	8.49	8.49	8.45	8.49
455	NASDAQ	ADMA	Fri, Dec 18, 2015	8.50	8.50	8.41	8.49
454	NASDAQ	ADMA	Thu, Dec 17, 2015	8.49	8.49	8.41	8.46
453	NASDAQ	ADMA	Wed, Dec 16, 2015	8.64	8.64	8.29	8.41
452	NASDAQ	ADMA	Tue, Dec 15, 2015	8.51	8.70	8.40	8.55
451	NASDAQ	ADMA	Mon, Dec 14, 2015	8.83	8.86	8.63	8.63
450	NASDAQ	ADMA	Fri, Dec 11, 2015	8.79	8.86	8.77	8.78
449	NASDAQ	ADMA	Thu, Dec 10, 2015	8.87	8.90	8.83	8.87
448	NASDAQ	ADMA	Wed, Dec 9, 2015	9.57	9.58	8.88	8.96
447	NASDAQ	ADMA	Tue, Dec 8, 2015	8.62	9.00	8.62	8.94
446	NASDAQ	ADMA	Mon, Dec 7, 2015	9.05	9.05	8.81	9.00
445	NASDAQ	ADMA	Fri, Dec 4, 2015	9.28	9.29	9.06	9.09
444	NASDAQ	ADMA	Thu, Dec 3, 2015	9.65	9.65	9.26	9.26
443	NASDAQ	ADMA	Wed, Dec 2, 2015	9.09	9.30	9.09	9.30
442	NASDAQ	ADMA	Tue, Dec 1, 2015	9.27	9.27	9.15	9.19
441	NASDAQ	ADMA	Mon, Nov 30, 2015	9.12	9.30	9.12	9.18
440	NASDAQ	ADMA	Fri, Nov 27, 2015	9.21	9.21	9.06	9.06
439	NASDAQ	ADMA	Wed, Nov 25, 2015	9.15	9.20	9.14	9.18
438	NASDAQ	ADMA	Tue, Nov 24, 2015	9.14	9.30	9.14	9.16
437	NASDAQ	ADMA	Mon, Nov 23, 2015	9.03	9.22	9.03	9.22
436	NASDAQ	ADMA	Fri, Nov 20, 2015	9.00	9.40	9.00	9.40
435	NASDAQ	ADMA	Thu, Nov 19, 2015	9.15	9.17	9.10	9.11
434	NASDAQ	ADMA	Wed, Nov 18, 2015	9.60	9.60	8.84	9.16
433	NASDAQ	ADMA	Tue, Nov 17, 2015	8.80	8.90	8.78	8.89
432	NASDAQ	ADMA	Mon, Nov 16, 2015	9.00	9.00	8.79	8.81
431	NASDAQ	ADMA	Fri, Nov 13, 2015	8.97	8.97	8.83	8.84
430	NASDAQ	ADMA	Thu, Nov 12, 2015	9.15	9.17	8.88	9.05
429	NASDAQ	ADMA	Wed, Nov 11, 2015	8.84	9.12	8.79	9.05
428	NASDAQ	ADMA	Tue, Nov 10, 2015	8.90	9.15	8.90	9.07
427	NASDAQ	ADMA	Mon, Nov 9, 2015	8.85	9.08	8.85	9.02
426	NASDAQ	ADMA	Fri, Nov 6, 2015	8.95	8.96	8.70	8.86
425	NASDAQ	ADMA	Thu, Nov 5, 2015	8.80	8.97	8.75	8.89
424	NASDAQ	ADMA	Wed, Nov 4, 2015	8.75	9.10	8.47	8.88
423	NASDAQ	ADMA	Tue, Nov 3, 2015	9.03	9.29	8.76	8.76
422	NASDAQ	ADMA	Mon, Nov 2, 2015	9.25	9.28	9.06	9.15
421	NASDAQ	ADMA	Fri, Oct 30, 2015	8.50	9.18	8.44	9.18
420	NASDAQ	ADMA	Thu, Oct 29, 2015	8.73	8.85	8.48	8.60
419	NASDAQ	ADMA	Wed, Oct 28, 2015	9.31	9.66	8.78	8.80
418	NASDAQ	ADMA	Tue, Oct 27, 2015	9.23	9.42	9.03	9.19
417	NASDAQ	ADMA	Mon, Oct 26, 2015	9.43	9.45	9.36	9.36
416	NASDAQ	ADMA	Fri, Oct 23, 2015	9.31	9.50	9.24	9.26
415	NASDAQ	ADMA	Thu, Oct 22, 2015	9.40	9.69	9.40	9.56
414	NASDAQ	ADMA	Wed, Oct 21, 2015	9.83	9.85	9.45	9.56
413	NASDAQ	ADMA	Tue, Oct 20, 2015	9.79	9.84	9.59	9.84
412	NASDAQ	ADMA	Mon, Oct 19, 2015	9.74	9.85	9.60	9.85
411	NASDAQ	ADMA	Fri, Oct 16, 2015	9.85	9.85	9.65	9.82
410	NASDAQ	ADMA	Thu, Oct 15, 2015	9.55	9.85	9.55	9.85
409	NASDAQ	ADMA	Wed, Oct 14, 2015	9.57	9.75	9.28	9.65
408	NASDAQ	ADMA	Tue, Oct 13, 2015	9.35	9.54	9.35	9.52
407	NASDAQ	ADMA	Mon, Oct 12, 2015	9.27	9.40	9.25	9.36
406	NASDAQ	ADMA	Fri, Oct 9, 2015	9.21	9.37	9.20	9.37
405	NASDAQ	ADMA	Thu, Oct 8, 2015	9.10	9.25	9.10	9.25
404	NASDAQ	ADMA	Wed, Oct 7, 2015	8.85	9.11	8.82	9.01
403	NASDAQ	ADMA	Tue, Oct 6, 2015	8.88	9.00	8.54	9.00
402	NASDAQ	ADMA	Mon, Oct 5, 2015	8.40	9.00	8.40	9.00
401	NASDAQ	ADMA	Fri, Oct 2, 2015	8.71	8.88	8.33	8.50
400	NASDAQ	ADMA	Thu, Oct 1, 2015	8.31	8.90	8.14	8.89
399	NASDAQ	ADMA	Wed, Sep 30, 2015	8.20	8.74	8.01	8.36
398	NASDAQ	ADMA	Tue, Sep 29, 2015	8.69	9.23	8.00	8.03
397	NASDAQ	ADMA	Mon, Sep 28, 2015	9.03	9.07	8.74	8.79
396	NASDAQ	ADMA	Fri, Sep 25, 2015	9.20	9.20	8.96	9.03
395	NASDAQ	ADMA	Thu, Sep 24, 2015	9.17	9.30	9.10	9.14
394	NASDAQ	ADMA	Wed, Sep 23, 2015	9.00	9.26	9.00	9.18
393	NASDAQ	ADMA	Tue, Sep 22, 2015	9.19	9.32	8.94	8.94
392	NASDAQ	ADMA	Mon, Sep 21, 2015	9.19	9.43	9.09	9.24
391	NASDAQ	ADMA	Fri, Sep 18, 2015	9.50	9.67	9.05	9.05
390	NASDAQ	ADMA	Thu, Sep 17, 2015	9.50	9.96	9.48	9.52
389	NASDAQ	ADMA	Wed, Sep 16, 2015	9.45	9.56	9.38	9.49
388	NASDAQ	ADMA	Tue, Sep 15, 2015	9.55	9.68	9.24	9.44
387	NASDAQ	ADMA	Mon, Sep 14, 2015	9.35	9.62	9.19	9.58
386	NASDAQ	ADMA	Fri, Sep 11, 2015	8.99	9.38	8.95	9.35
385	NASDAQ	ADMA	Thu, Sep 10, 2015	9.00	9.41	8.99	8.99
384	NASDAQ	ADMA	Wed, Sep 9, 2015	9.10	9.84	8.94	8.95
383	NASDAQ	ADMA	Tue, Sep 8, 2015	8.85	9.05	8.81	8.90
382	NASDAQ	ADMA	Fri, Sep 4, 2015	8.70	8.82	8.26	8.75
381	NASDAQ	ADMA	Thu, Sep 3, 2015	8.97	9.10	8.60	8.80
380	NASDAQ	ADMA	Wed, Sep 2, 2015	9.01	9.08	8.82	8.82
379	NASDAQ	ADMA	Tue, Sep 1, 2015	9.26	9.51	9.02	9.02
378	NASDAQ	ADMA	Mon, Aug 31, 2015	9.37	9.60	9.17	9.23
377	NASDAQ	ADMA	Fri, Aug 28, 2015	9.23	9.59	9.23	9.37
376	NASDAQ	ADMA	Thu, Aug 27, 2015	9.55	9.55	9.10	9.25
375	NASDAQ	ADMA	Wed, Aug 26, 2015	9.44	9.44	9.02	9.02
374	NASDAQ	ADMA	Tue, Aug 25, 2015	9.60	9.60	9.10	9.16
373	NASDAQ	ADMA	Mon, Aug 24, 2015	9.10	9.39	9.10	9.10
372	NASDAQ	ADMA	Fri, Aug 21, 2015	9.25	9.26	9.08	9.13
371	NASDAQ	ADMA	Thu, Aug 20, 2015	9.60	9.60	9.27	9.27
370	NASDAQ	ADMA	Wed, Aug 19, 2015	9.59	9.60	9.42	9.44
369	NASDAQ	ADMA	Tue, Aug 18, 2015	9.51	9.68	9.45	9.55
368	NASDAQ	ADMA	Mon, Aug 17, 2015	9.50	9.50	9.45	9.45
367	NASDAQ	ADMA	Fri, Aug 14, 2015	9.25	9.50	9.19	9.31
366	NASDAQ	ADMA	Thu, Aug 13, 2015	9.10	9.35	9.10	9.30
365	NASDAQ	ADMA	Wed, Aug 12, 2015	9.10	9.10	9.01	9.01
364	NASDAQ	ADMA	Tue, Aug 11, 2015	9.35	9.35	9.02	9.10
363	NASDAQ	ADMA	Mon, Aug 10, 2015	8.87	9.15	8.64	9.05
362	NASDAQ	ADMA	Fri, Aug 7, 2015	9.28	9.40	8.64	9.27
361	NASDAQ	ADMA	Thu, Aug 6, 2015	9.62	9.62	9.29	9.33
360	NASDAQ	ADMA	Wed, Aug 5, 2015	9.46	9.68	9.46	9.49
359	NASDAQ	ADMA	Tue, Aug 4, 2015	9.78	9.78	9.53	9.65
358	NASDAQ	ADMA	Mon, Aug 3, 2015	9.35	9.71	9.35	9.68
357	NASDAQ	ADMA	Fri, Jul 31, 2015	9.20	9.40	9.20	9.32
356	NASDAQ	ADMA	Thu, Jul 30, 2015	9.11	9.13	8.97	8.98
355	NASDAQ	ADMA	Wed, Jul 29, 2015	9.01	9.12	9.01	9.10
354	NASDAQ	ADMA	Tue, Jul 28, 2015	8.94	8.94	8.94	8.94
353	NASDAQ	ADMA	Mon, Jul 27, 2015	9.18	9.20	8.85	8.95
352	NASDAQ	ADMA	Fri, Jul 24, 2015	9.10	9.41	9.10	9.13
351	NASDAQ	ADMA	Thu, Jul 23, 2015	9.22	9.22	9.01	9.09
350	NASDAQ	ADMA	Wed, Jul 22, 2015	9.21	9.22	8.85	9.22
349	NASDAQ	ADMA	Tue, Jul 21, 2015	9.39	9.50	9.01	9.09
348	NASDAQ	ADMA	Mon, Jul 20, 2015	9.65	9.70	9.25	9.47
347	NASDAQ	ADMA	Fri, Jul 17, 2015	9.56	9.69	9.56	9.66
346	NASDAQ	ADMA	Thu, Jul 16, 2015	9.67	9.78	9.51	9.67
345	NASDAQ	ADMA	Wed, Jul 15, 2015	9.71	9.72	9.56	9.66
344	NASDAQ	ADMA	Tue, Jul 14, 2015	9.63	9.72	9.54	9.71
343	NASDAQ	ADMA	Mon, Jul 13, 2015	9.78	9.90	9.50	9.63
342	NASDAQ	ADMA	Fri, Jul 10, 2015	9.37	9.62	9.25	9.62
341	NASDAQ	ADMA	Thu, Jul 9, 2015	9.81	9.81	9.21	9.35
340	NASDAQ	ADMA	Wed, Jul 8, 2015	9.82	10.28	9.50	9.81
339	NASDAQ	ADMA	Tue, Jul 7, 2015	9.50	9.72	9.50	9.72
338	NASDAQ	ADMA	Mon, Jul 6, 2015	9.24	10.16	9.24	9.50
337	NASDAQ	ADMA	Thu, Jul 2, 2015	9.65	9.81	8.56	9.45
336	NASDAQ	ADMA	Wed, Jul 1, 2015	9.67	9.98	9.43	9.50
335	NASDAQ	ADMA	Tue, Jun 30, 2015	9.30	9.45	9.10	9.26
334	NASDAQ	ADMA	Mon, Jun 29, 2015	8.94	9.58	8.88	9.10
333	NASDAQ	ADMA	Fri, Jun 26, 2015	8.95	8.95	8.74	8.90
332	NASDAQ	ADMA	Thu, Jun 25, 2015	8.89	8.95	8.68	8.95
331	NASDAQ	ADMA	Wed, Jun 24, 2015	8.51	8.97	8.50	8.75
330	NASDAQ	ADMA	Tue, Jun 23, 2015	8.56	8.62	8.41	8.41
329	NASDAQ	ADMA	Mon, Jun 22, 2015	8.47	8.59	8.47	8.54
328	NASDAQ	ADMA	Fri, Jun 19, 2015	8.50	8.60	8.39	8.39
327	NASDAQ	ADMA	Thu, Jun 18, 2015	8.54	8.62	8.46	8.54
326	NASDAQ	ADMA	Wed, Jun 17, 2015	8.46	8.53	8.41	8.44
325	NASDAQ	ADMA	Tue, Jun 16, 2015	8.68	8.59	8.39	8.39
324	NASDAQ	ADMA	Mon, Jun 15, 2015	8.65	8.65	8.51	8.51
323	NASDAQ	ADMA	Fri, Jun 12, 2015	8.65	8.65	8.57	8.57
322	NASDAQ	ADMA	Thu, Jun 11, 2015	8.67	8.67	8.43	8.51
321	NASDAQ	ADMA	Wed, Jun 10, 2015	8.45	8.68	8.45	8.53
320	NASDAQ	ADMA	Tue, Jun 9, 2015	8.54	8.66	8.40	8.57
319	NASDAQ	ADMA	Mon, Jun 8, 2015	8.59	8.65	8.39	8.58
318	NASDAQ	ADMA	Fri, Jun 5, 2015	8.48	8.58	8.38	8.58
317	NASDAQ	ADMA	Thu, Jun 4, 2015	8.40	8.72	8.26	8.37
316	NASDAQ	ADMA	Wed, Jun 3, 2015	8.59	8.76	8.37	8.53
315	NASDAQ	ADMA	Tue, Jun 2, 2015	8.49	8.74	8.49	8.67
314	NASDAQ	ADMA	Mon, Jun 1, 2015	8.50	8.80	8.49	8.61
313	NASDAQ	ADMA	Fri, May 29, 2015	8.67	8.86	8.56	8.56
312	NASDAQ	ADMA	Thu, May 28, 2015	8.87	8.99	8.65	8.86
311	NASDAQ	ADMA	Wed, May 27, 2015	8.75	8.85	8.56	8.56
310	NASDAQ	ADMA	Tue, May 26, 2015	8.48	8.62	8.26	8.62
309	NASDAQ	ADMA	Fri, May 22, 2015	8.50	8.50	8.35	8.46
308	NASDAQ	ADMA	Thu, May 21, 2015	8.56	8.49	8.28	8.44
307	NASDAQ	ADMA	Wed, May 20, 2015	9.19	9.00	8.40	8.65
306	NASDAQ	ADMA	Tue, May 19, 2015	8.66	9.19	8.53	9.19
305	NASDAQ	ADMA	Mon, May 18, 2015	8.16	8.67	8.16	8.54
304	NASDAQ	ADMA	Fri, May 15, 2015	8.25	8.34	8.03	8.06
303	NASDAQ	ADMA	Thu, May 14, 2015	8.22	8.75	7.70	8.25
302	NASDAQ	ADMA	Wed, May 13, 2015	7.93	8.66	7.91	8.24
301	NASDAQ	ADMA	Tue, May 12, 2015	7.89	7.89	7.60	7.76
300	NASDAQ	ADMA	Mon, May 11, 2015	7.97	8.09	7.51	7.79
299	NASDAQ	ADMA	Fri, May 8, 2015	7.60	8.07	7.51	7.91
298	NASDAQ	ADMA	Thu, May 7, 2015	7.82	7.91	7.77	7.81
297	NASDAQ	ADMA	Wed, May 6, 2015	8.00	8.06	7.60	7.87
296	NASDAQ	ADMA	Tue, May 5, 2015	8.00	8.00	7.61	8.00
295	NASDAQ	ADMA	Mon, May 4, 2015	8.14	8.37	7.88	8.21
294	NASDAQ	ADMA	Fri, May 1, 2015	8.49	8.49	7.72	8.31
293	NASDAQ	ADMA	Thu, Apr 30, 2015	8.89	8.89	8.00	8.41
292	NASDAQ	ADMA	Wed, Apr 29, 2015	8.51	8.62	8.03	8.37
291	NASDAQ	ADMA	Tue, Apr 28, 2015	8.82	8.82	8.32	8.51
290	NASDAQ	ADMA	Mon, Apr 27, 2015	9.00	9.00	8.33	8.63
289	NASDAQ	ADMA	Fri, Apr 24, 2015	9.00	9.00	8.73	9.00
288	NASDAQ	ADMA	Thu, Apr 23, 2015	8.82	9.00	8.73	9.00
287	NASDAQ	ADMA	Wed, Apr 22, 2015	9.10	9.10	8.89	8.98
286	NASDAQ	ADMA	Tue, Apr 21, 2015	9.20	9.20	9.01	9.01
285	NASDAQ	ADMA	Mon, Apr 20, 2015	9.09	9.17	8.96	9.03
284	NASDAQ	ADMA	Fri, Apr 17, 2015	9.19	9.19	9.02	9.15
283	NASDAQ	ADMA	Thu, Apr 16, 2015	9.07	9.13	8.94	9.13
282	NASDAQ	ADMA	Wed, Apr 15, 2015	9.31	9.37	8.93	8.94
281	NASDAQ	ADMA	Tue, Apr 14, 2015	9.22	9.22	9.00	9.01
280	NASDAQ	ADMA	Mon, Apr 13, 2015	9.29	9.30	8.99	9.03
279	NASDAQ	ADMA	Fri, Apr 10, 2015	9.30	9.49	9.03	9.13
278	NASDAQ	ADMA	Thu, Apr 9, 2015	9.30	9.53	8.64	9.39
277	NASDAQ	ADMA	Wed, Apr 8, 2015	9.04	9.40	9.00	9.18
276	NASDAQ	ADMA	Tue, Apr 7, 2015	9.25	9.49	9.05	9.33
275	NASDAQ	ADMA	Mon, Apr 6, 2015	9.44	9.44	8.59	9.26
274	NASDAQ	ADMA	Thu, Apr 2, 2015	9.25	9.53	8.80	9.26
273	NASDAQ	ADMA	Wed, Apr 1, 2015	9.58	9.66	9.03	9.33
272	NASDAQ	ADMA	Tue, Mar 31, 2015	9.26	9.90	9.06	9.80
271	NASDAQ	ADMA	Mon, Mar 30, 2015	9.23	9.33	9.13	9.17
270	NASDAQ	ADMA	Fri, Mar 27, 2015	9.25	9.25	9.15	9.15
269	NASDAQ	ADMA	Thu, Mar 26, 2015	9.25	9.43	9.21	9.23
268	NASDAQ	ADMA	Wed, Mar 25, 2015	9.80	10.00	9.16	9.16
267	NASDAQ	ADMA	Tue, Mar 24, 2015	9.62	9.99	9.54	9.85
266	NASDAQ	ADMA	Mon, Mar 23, 2015	9.23	9.75	9.11	9.46
265	NASDAQ	ADMA	Fri, Mar 20, 2015	9.09	9.77	9.07	9.07
264	NASDAQ	ADMA	Thu, Mar 19, 2015	8.50	9.42	8.32	8.92
263	NASDAQ	ADMA	Wed, Mar 18, 2015	7.89	8.20	7.80	8.20
262	NASDAQ	ADMA	Tue, Mar 17, 2015	7.99	8.10	7.85	7.90
261	NASDAQ	ADMA	Mon, Mar 16, 2015	8.50	8.50	7.76	7.99
260	NASDAQ	ADMA	Fri, Mar 13, 2015	8.34	8.34	7.57	7.75
259	NASDAQ	ADMA	Thu, Mar 12, 2015	8.60	8.60	8.00	8.22
258	NASDAQ	ADMA	Wed, Mar 11, 2015	9.16	9.18	8.57	8.60
257	NASDAQ	ADMA	Tue, Mar 10, 2015	8.86	9.43	8.86	9.36
256	NASDAQ	ADMA	Mon, Mar 9, 2015	9.21	9.30	9.03	9.18
255	NASDAQ	ADMA	Fri, Mar 6, 2015	9.30	9.56	9.07	9.21
254	NASDAQ	ADMA	Thu, Mar 5, 2015	9.77	9.77	9.35	9.60
253	NASDAQ	ADMA	Wed, Mar 4, 2015	9.65	9.65	9.30	9.37
252	NASDAQ	ADMA	Tue, Mar 3, 2015	9.45	9.60	9.26	9.35
251	NASDAQ	ADMA	Mon, Mar 2, 2015	9.85	9.98	9.44	9.50
250	NASDAQ	ADMA	Fri, Feb 27, 2015	9.75	9.80	9.45	9.54
249	NASDAQ	ADMA	Thu, Feb 26, 2015	10.00	10.46	9.38	9.58
248	NASDAQ	ADMA	Wed, Feb 25, 2015	10.05	10.15	9.85	10.05
247	NASDAQ	ADMA	Tue, Feb 24, 2015	10.40	10.60	10.00	10.05
246	NASDAQ	ADMA	Mon, Feb 23, 2015	11.28	11.28	10.38	10.40
245	NASDAQ	ADMA	Fri, Feb 20, 2015	10.11	10.58	10.11	10.48
244	NASDAQ	ADMA	Thu, Feb 19, 2015	10.23	10.49	10.12	10.39
243	NASDAQ	ADMA	Wed, Feb 18, 2015	10.65	10.64	10.07	10.52
242	NASDAQ	ADMA	Tue, Feb 17, 2015	10.60	10.70	10.18	10.63
241	NASDAQ	ADMA	Fri, Feb 13, 2015	10.58	10.58	10.35	10.43
240	NASDAQ	ADMA	Thu, Feb 12, 2015	10.70	11.04	10.55	10.57
239	NASDAQ	ADMA	Wed, Feb 11, 2015	11.00	11.04	10.55	10.70
238	NASDAQ	ADMA	Tue, Feb 10, 2015	10.25	10.70	10.25	10.50
237	NASDAQ	ADMA	Mon, Feb 9, 2015	10.92	10.92	10.56	10.56
236	NASDAQ	ADMA	Fri, Feb 6, 2015	10.85	10.87	10.46	10.56
235	NASDAQ	ADMA	Thu, Feb 5, 2015	10.99	10.99	10.94	10.98
234	NASDAQ	ADMA	Tue, Feb 3, 2015	10.79	11.04	10.85	10.99
233	NASDAQ	ADMA	Mon, Feb 2, 2015	11.09	11.09	10.80	10.85
232	NASDAQ	ADMA	Fri, Jan 30, 2015	10.75	10.86	10.75	10.80
231	NASDAQ	ADMA	Thu, Jan 29, 2015	10.85	10.99	10.76	10.80
230	NASDAQ	ADMA	Wed, Jan 28, 2015	11.30	11.30	10.38	10.82
229	NASDAQ	ADMA	Tue, Jan 27, 2015	11.00	11.24	10.75	11.00
228	NASDAQ	ADMA	Mon, Jan 26, 2015	11.31	11.37	10.66	11.10
227	NASDAQ	ADMA	Fri, Jan 23, 2015	11.00	11.04	10.99	11.03
226	NASDAQ	ADMA	Thu, Jan 22, 2015	10.90	11.31	10.90	10.99
225	NASDAQ	ADMA	Wed, Jan 21, 2015	11.13	11.37	10.97	11.00
224	NASDAQ	ADMA	Tue, Jan 20, 2015	11.00	11.32	10.92	10.99
223	NASDAQ	ADMA	Fri, Jan 16, 2015	10.85	10.99	10.70	10.85
222	NASDAQ	ADMA	Thu, Jan 15, 2015	10.76	10.99	10.65	10.73
221	NASDAQ	ADMA	Wed, Jan 14, 2015	10.99	10.85	10.56	10.56
220	NASDAQ	ADMA	Tue, Jan 13, 2015	10.75	10.90	10.63	10.75
219	NASDAQ	ADMA	Mon, Jan 12, 2015	10.97	10.97	10.57	10.57
218	NASDAQ	ADMA	Fri, Jan 9, 2015	11.95	11.95	10.94	11.00
217	NASDAQ	ADMA	Thu, Jan 8, 2015	10.91	11.50	10.91	11.02
216	NASDAQ	ADMA	Wed, Jan 7, 2015	11.06	11.95	10.91	11.02
215	NASDAQ	ADMA	Tue, Jan 6, 2015	11.04	11.50	11.04	11.22
214	NASDAQ	ADMA	Mon, Jan 5, 2015	11.50	11.52	11.11	11.11
213	NASDAQ	ADMA	Fri, Jan 2, 2015	11.25	11.50	11.20	11.45
212	NASDAQ	ADMA	Wed, Dec 31, 2014	11.13	11.25	10.98	11.17
211	NASDAQ	ADMA	Tue, Dec 30, 2014	10.91	11.12	10.91	11.00
210	NASDAQ	ADMA	Mon, Dec 29, 2014	11.64	11.64	10.91	11.00
209	NASDAQ	ADMA	Fri, Dec 26, 2014	12.00	12.00	10.98	11.10
208	NASDAQ	ADMA	Wed, Dec 24, 2014	11.13	11.40	10.98	10.98
207	NASDAQ	ADMA	Tue, Dec 23, 2014	11.51	11.51	10.94	11.10
206	NASDAQ	ADMA	Mon, Dec 22, 2014	10.91	11.49	10.91	11.29
205	NASDAQ	ADMA	Fri, Dec 19, 2014	11.00	11.52	10.55	10.55
204	NASDAQ	ADMA	Thu, Dec 18, 2014	11.08	11.10	10.75	10.85
203	NASDAQ	ADMA	Wed, Dec 17, 2014	10.58	11.09	10.57	11.07
202	NASDAQ	ADMA	Tue, Dec 16, 2014	10.00	10.93	10.00	10.90
201	NASDAQ	ADMA	Mon, Dec 15, 2014	11.00	11.05	10.90	10.99
200	NASDAQ	ADMA	Fri, Dec 12, 2014	11.15	11.50	10.90	11.00
199	NASDAQ	ADMA	Thu, Dec 11, 2014	11.05	11.49	11.00	11.00
198	NASDAQ	ADMA	Wed, Dec 10, 2014	10.90	11.15	10.90	10.99
197	NASDAQ	ADMA	Tue, Dec 9, 2014	10.80	11.15	10.52	10.62
196	NASDAQ	ADMA	Mon, Dec 8, 2014	10.84	11.39	10.65	10.75
195	NASDAQ	ADMA	Fri, Dec 5, 2014	10.80	10.80	10.10	10.40
194	NASDAQ	ADMA	Thu, Dec 4, 2014	10.60	11.50	10.60	10.80
193	NASDAQ	ADMA	Wed, Dec 3, 2014	13.25	14.00	9.55	10.61
192	NASDAQ	ADMA	Mon, Dec 1, 2014	12.39	12.40	11.75	11.92
191	NASDAQ	ADMA	Fri, Nov 28, 2014	12.37	12.37	12.37	12.37
190	NASDAQ	ADMA	Wed, Nov 26, 2014	12.40	12.40	12.40	12.40
189	NASDAQ	ADMA	Tue, Nov 25, 2014	11.65	12.75	11.62	12.49
188	NASDAQ	ADMA	Mon, Nov 24, 2014	11.81	12.00	11.56	11.97
187	NASDAQ	ADMA	Fri, Nov 21, 2014	11.75	12.00	11.00	11.76
186	NASDAQ	ADMA	Thu, Nov 20, 2014	11.76	12.10	11.57	12.08
185	NASDAQ	ADMA	Wed, Nov 19, 2014	12.19	12.20	12.11	12.12
184	NASDAQ	ADMA	Tue, Nov 18, 2014	11.91	12.25	11.80	12.05
183	NASDAQ	ADMA	Mon, Nov 17, 2014	12.25	12.25	11.75	11.80
182	NASDAQ	ADMA	Fri, Nov 14, 2014	12.20	12.45	12.20	12.45
181	NASDAQ	ADMA	Thu, Nov 13, 2014	12.26	12.26	12.25	12.25
180	NASDAQ	ADMA	Wed, Nov 12, 2014	12.55	12.55	12.20	12.25
179	NASDAQ	ADMA	Tue, Nov 11, 2014	12.38	13.00	11.50	12.45
178	NASDAQ	ADMA	Mon, Nov 10, 2014	9.00	13.53	10.74	12.00
177	NASDAQ	ADMA	Fri, Nov 7, 2014	12.50	12.50	12.25	12.25
176	NASDAQ	ADMA	Tue, Nov 4, 2014	11.90	11.90	11.90	11.90
175	NASDAQ	ADMA	Mon, Nov 3, 2014	11.50	11.85	11.50	11.85
174	NASDAQ	ADMA	Fri, Oct 31, 2014	11.80	11.80	11.75	11.75
173	NASDAQ	ADMA	Fri, Oct 24, 2014	12.00	12.00	12.00	12.00
172	NASDAQ	ADMA	Thu, Oct 23, 2014	11.75	11.75	11.75	11.75
171	NASDAQ	ADMA	Wed, Oct 22, 2014	12.00	12.05	11.75	12.05
170	NASDAQ	ADMA	Tue, Oct 21, 2014	12.05	12.05	12.05	12.05
169	NASDAQ	ADMA	Mon, Oct 20, 2014	13.00	13.00	11.70	12.05
168	NASDAQ	ADMA	Fri, Oct 17, 2014	11.70	12.50	11.70	11.75
167	NASDAQ	ADMA	Wed, Oct 15, 2014	11.60	11.70	11.51	11.70
166	NASDAQ	ADMA	Tue, Oct 14, 2014	11.50	11.75	11.50	11.75
165	NASDAQ	ADMA	Mon, Oct 13, 2014	11.32	11.48	11.30	11.48
164	NASDAQ	ADMA	Fri, Oct 10, 2014	11.36	11.43	11.23	11.30
163	NASDAQ	ADMA	Thu, Oct 9, 2014	11.15	11.23	10.95	11.00
162	NASDAQ	ADMA	Wed, Oct 8, 2014	10.95	10.97	10.95	10.95
161	NASDAQ	ADMA	Tue, Oct 7, 2014	11.70	11.73	10.95	10.95
160	NASDAQ	ADMA	Mon, Oct 6, 2014	11.50	11.75	11.50	11.75
159	NASDAQ	ADMA	Fri, Oct 3, 2014	10.80	11.50	10.80	11.50
158	NASDAQ	ADMA	Thu, Oct 2, 2014	11.00	11.10	10.50	10.75
157	NASDAQ	ADMA	Wed, Oct 1, 2014	10.30	10.45	10.30	10.45
156	NASDAQ	ADMA	Tue, Sep 30, 2014	10.35	10.35	10.30	10.30
155	NASDAQ	ADMA	Mon, Sep 29, 2014	10.25	10.25	10.25	10.25
154	NASDAQ	ADMA	Fri, Sep 26, 2014	10.20	10.25	10.20	10.25
153	NASDAQ	ADMA	Thu, Sep 25, 2014	10.10	10.20	10.10	10.20
152	NASDAQ	ADMA	Wed, Sep 24, 2014	10.00	10.00	10.00	10.00
151	NASDAQ	ADMA	Tue, Sep 23, 2014	9.95	10.00	9.95	10.00
150	NASDAQ	ADMA	Mon, Sep 22, 2014	9.52	9.75	9.52	9.75
149	NASDAQ	ADMA	Fri, Sep 19, 2014	9.75	9.75	9.75	9.75
148	NASDAQ	ADMA	Thu, Sep 18, 2014	9.85	9.85	9.70	9.80
147	NASDAQ	ADMA	Wed, Sep 17, 2014	9.85	9.85	9.65	9.78
146	NASDAQ	ADMA	Tue, Sep 16, 2014	9.85	9.85	9.70	9.85
145	NASDAQ	ADMA	Mon, Sep 15, 2014	9.80	9.85	9.80	9.85
144	NASDAQ	ADMA	Fri, Sep 12, 2014	10.00	10.00	9.30	10.00
143	NASDAQ	ADMA	Thu, Sep 11, 2014	9.80	10.00	9.45	10.00
142	NASDAQ	ADMA	Wed, Sep 10, 2014	9.85	9.85	9.85	9.85
141	NASDAQ	ADMA	Tue, Sep 9, 2014	9.75	9.90	9.75	9.90
140	NASDAQ	ADMA	Mon, Sep 8, 2014	9.85	9.90	9.85	9.85
139	NASDAQ	ADMA	Fri, Sep 5, 2014	9.80	9.85	9.80	9.85
138	NASDAQ	ADMA	Thu, Sep 4, 2014	9.70	9.80	9.70	9.75
137	NASDAQ	ADMA	Wed, Sep 3, 2014	9.60	9.75	9.60	9.75
136	NASDAQ	ADMA	Tue, Sep 2, 2014	9.30	9.70	9.30	9.70
135	NASDAQ	ADMA	Fri, Aug 29, 2014	9.30	9.35	9.30	9.35
134	NASDAQ	ADMA	Thu, Aug 28, 2014	9.30	9.30	9.30	9.30
133	NASDAQ	ADMA	Wed, Aug 27, 2014	9.35	9.35	9.20	9.20
132	NASDAQ	ADMA	Tue, Aug 26, 2014	9.35	9.35	9.35	9.35
131	NASDAQ	ADMA	Mon, Aug 25, 2014	9.50	9.50	9.25	9.25
130	NASDAQ	ADMA	Fri, Aug 22, 2014	9.50	9.50	9.50	9.50
129	NASDAQ	ADMA	Thu, Aug 21, 2014	9.25	9.50	9.25	9.50
128	NASDAQ	ADMA	Wed, Aug 20, 2014	9.50	9.50	9.50	9.50
127	NASDAQ	ADMA	Tue, Aug 19, 2014	9.60	9.60	9.60	9.60
126	NASDAQ	ADMA	Mon, Aug 18, 2014	9.80	9.80	9.36	9.60
125	NASDAQ	ADMA	Fri, Aug 15, 2014	9.85	9.85	9.75	9.77
124	NASDAQ	ADMA	Thu, Aug 14, 2014	9.70	9.75	9.65	9.75
123	NASDAQ	ADMA	Wed, Aug 13, 2014	9.80	9.90	9.75	9.85
122	NASDAQ	ADMA	Tue, Aug 12, 2014	9.80	9.80	9.80	9.80
121	NASDAQ	ADMA	Mon, Aug 11, 2014	9.80	9.80	9.80	9.80
120	NASDAQ	ADMA	Fri, Aug 8, 2014	9.95	9.95	9.75	9.75
119	NASDAQ	ADMA	Thu, Aug 7, 2014	10.00	10.00	9.70	9.75
118	NASDAQ	ADMA	Wed, Aug 6, 2014	9.76	10.00	9.75	9.95
117	NASDAQ	ADMA	Tue, Aug 5, 2014	9.90	9.90	9.75	9.80
116	NASDAQ	ADMA	Mon, Aug 4, 2014	9.90	10.75	9.80	9.80
115	NASDAQ	ADMA	Fri, Aug 1, 2014	9.85	9.90	9.75	9.75
114	NASDAQ	ADMA	Thu, Jul 31, 2014	9.40	9.93	9.00	9.90
113	NASDAQ	ADMA	Wed, Jul 30, 2014	9.90	9.90	9.90	9.90
112	NASDAQ	ADMA	Mon, Jul 28, 2014	9.95	9.97	9.55	9.97
111	NASDAQ	ADMA	Fri, Jul 25, 2014	10.00	10.00	9.97	9.97
110	NASDAQ	ADMA	Thu, Jul 24, 2014	9.95	10.00	9.95	10.00
109	NASDAQ	ADMA	Wed, Jul 23, 2014	10.00	10.00	10.00	10.00
108	NASDAQ	ADMA	Tue, Jul 22, 2014	10.00	10.00	10.00	10.00
107	NASDAQ	ADMA	Mon, Jul 21, 2014	10.00	10.00	9.75	10.00
106	NASDAQ	ADMA	Thu, Jul 17, 2014	10.15	10.15	10.15	10.15
105	NASDAQ	ADMA	Wed, Jul 16, 2014	10.15	10.15	10.15	10.15
104	NASDAQ	ADMA	Tue, Jul 15, 2014	10.25	10.30	10.25	10.30
103	NASDAQ	ADMA	Mon, Jul 14, 2014	10.40	10.45	10.40	10.45
102	NASDAQ	ADMA	Fri, Jul 11, 2014	10.25	10.25	10.25	10.25
101	NASDAQ	ADMA	Thu, Jul 10, 2014	10.25	10.25	9.85	10.25
100	NASDAQ	ADMA	Mon, Jul 7, 2014	9.75	10.50	9.70	10.50
99	NASDAQ	ADMA	Wed, Jul 2, 2014	9.70	9.70	9.70	9.70
98	NASDAQ	ADMA	Tue, Jul 1, 2014	9.65	9.65	9.65	9.65
97	NASDAQ	ADMA	Mon, Jun 30, 2014	9.65	9.75	9.65	9.75
96	NASDAQ	ADMA	Fri, Jun 27, 2014	9.45	9.45	9.40	9.40
95	NASDAQ	ADMA	Thu, Jun 26, 2014	9.30	9.50	9.10	9.50
94	NASDAQ	ADMA	Wed, Jun 25, 2014	9.80	9.85	9.20	9.45
93	NASDAQ	ADMA	Tue, Jun 24, 2014	9.74	9.90	9.30	9.30
92	NASDAQ	ADMA	Mon, Jun 23, 2014	9.90	9.90	9.50	9.90
91	NASDAQ	ADMA	Fri, Jun 20, 2014	9.99	9.99	8.50	9.95
90	NASDAQ	ADMA	Thu, Jun 19, 2014	9.45	9.80	9.45	9.80
89	NASDAQ	ADMA	Wed, Jun 18, 2014	9.59	9.60	9.58	9.60
88	NASDAQ	ADMA	Tue, Jun 17, 2014	9.30	9.95	9.30	9.59
87	NASDAQ	ADMA	Fri, Jun 13, 2014	9.00	9.10	8.90	9.10
86	NASDAQ	ADMA	Wed, Jun 11, 2014	9.20	9.20	9.11	9.11
85	NASDAQ	ADMA	Tue, Jun 10, 2014	9.21	9.21	9.11	9.21
84	NASDAQ	ADMA	Fri, Jun 6, 2014	9.06	9.20	9.02	9.20
83	NASDAQ	ADMA	Thu, Jun 5, 2014	9.25	9.26	9.05	9.25
82	NASDAQ	ADMA	Wed, Jun 4, 2014	9.01	9.25	9.01	9.25
81	NASDAQ	ADMA	Tue, Jun 3, 2014	9.50	9.50	9.50	9.50
80	NASDAQ	ADMA	Fri, May 30, 2014	8.75	8.75	8.75	8.75
79	NASDAQ	ADMA	Thu, May 29, 2014	8.75	8.75	8.75	8.75
78	NASDAQ	ADMA	Wed, May 28, 2014	8.75	9.00	8.60	8.75
77	NASDAQ	ADMA	Tue, May 27, 2014	8.50	8.75	8.50	8.75
76	NASDAQ	ADMA	Fri, May 23, 2014	8.08	8.50	7.16	8.50
75	NASDAQ	ADMA	Thu, May 22, 2014	8.00	8.35	8.00	8.05
74	NASDAQ	ADMA	Wed, May 21, 2014	8.38	8.38	7.18	8.00
73	NASDAQ	ADMA	Mon, May 19, 2014	7.75	8.50	7.26	8.45
72	NASDAQ	ADMA	Fri, May 16, 2014	7.50	7.50	7.15	7.50
71	NASDAQ	ADMA	Thu, May 15, 2014	7.50	7.50	7.39	7.39
70	NASDAQ	ADMA	Wed, May 14, 2014	7.60	7.60	7.45	7.50
69	NASDAQ	ADMA	Mon, May 12, 2014	7.25	7.30	7.05	7.30
68	NASDAQ	ADMA	Fri, May 9, 2014	7.45	7.45	7.30	7.35
67	NASDAQ	ADMA	Thu, May 8, 2014	7.45	7.75	7.00	7.45
66	NASDAQ	ADMA	Tue, May 6, 2014	7.30	7.50	7.01	7.50
65	NASDAQ	ADMA	Thu, May 1, 2014	7.50	7.50	7.50	7.50
64	NASDAQ	ADMA	Wed, Apr 30, 2014	7.75	7.75	6.76	7.75
63	NASDAQ	ADMA	Tue, Apr 29, 2014	7.53	7.53	6.99	7.40
62	NASDAQ	ADMA	Mon, Apr 28, 2014	7.54	7.65	7.05	7.53
61	NASDAQ	ADMA	Fri, Apr 25, 2014	7.75	7.75	7.00	7.70
60	NASDAQ	ADMA	Thu, Apr 24, 2014	7.75	7.75	7.00	7.75
59	NASDAQ	ADMA	Wed, Apr 23, 2014	7.75	7.90	7.10	7.70
58	NASDAQ	ADMA	Tue, Apr 22, 2014	7.75	8.30	7.00	7.75
57	NASDAQ	ADMA	Mon, Apr 14, 2014	8.15	8.15	7.50	8.00
56	NASDAQ	ADMA	Fri, Apr 11, 2014	7.85	8.20	7.50	8.05
55	NASDAQ	ADMA	Thu, Apr 10, 2014	8.10	8.31	8.00	8.20
54	NASDAQ	ADMA	Tue, Apr 8, 2014	8.20	8.35	7.99	8.35
53	NASDAQ	ADMA	Mon, Apr 7, 2014	8.30	8.30	8.00	8.25
52	NASDAQ	ADMA	Fri, Apr 4, 2014	8.30	8.30	8.20	8.30
51	NASDAQ	ADMA	Thu, Apr 3, 2014	8.00	8.20	8.00	8.20
50	NASDAQ	ADMA	Wed, Apr 2, 2014	7.60	8.30	7.60	8.30
49	NASDAQ	ADMA	Tue, Apr 1, 2014	7.75	8.30	7.75	8.25
48	NASDAQ	ADMA	Mon, Mar 31, 2014	8.40	8.40	7.75	8.35
47	NASDAQ	ADMA	Thu, Mar 27, 2014	8.00	8.35	8.00	8.35
46	NASDAQ	ADMA	Wed, Mar 26, 2014	8.30	8.30	8.30	8.30
45	NASDAQ	ADMA	Tue, Mar 25, 2014	7.75	8.35	7.58	8.30
44	NASDAQ	ADMA	Mon, Mar 24, 2014	8.35	8.35	8.35	8.35
43	NASDAQ	ADMA	Fri, Mar 21, 2014	8.55	8.55	8.40	8.50
42	NASDAQ	ADMA	Thu, Mar 20, 2014	8.40	8.50	8.40	8.50
41	NASDAQ	ADMA	Wed, Mar 19, 2014	8.50	8.50	8.50	8.50
40	NASDAQ	ADMA	Tue, Mar 18, 2014	8.50	8.50	8.50	8.50
39	NASDAQ	ADMA	Mon, Mar 17, 2014	8.90	8.90	8.50	8.50
38	NASDAQ	ADMA	Fri, Mar 14, 2014	8.95	8.95	8.60	8.90
37	NASDAQ	ADMA	Thu, Mar 13, 2014	8.75	8.90	8.42	8.42
36	NASDAQ	ADMA	Wed, Mar 12, 2014	8.75	8.75	8.75	8.75
35	NASDAQ	ADMA	Tue, Mar 11, 2014	8.60	8.95	8.60	8.90
34	NASDAQ	ADMA	Mon, Mar 10, 2014	8.75	8.75	8.31	8.31
33	NASDAQ	ADMA	Fri, Mar 7, 2014	8.90	8.90	8.90	8.90
32	NASDAQ	ADMA	Thu, Mar 6, 2014	9.45	9.45	8.85	8.85
31	NASDAQ	ADMA	Wed, Mar 5, 2014	8.65	8.65	8.65	8.65
30	NASDAQ	ADMA	Tue, Mar 4, 2014	8.80	8.90	8.51	8.51
29	NASDAQ	ADMA	Mon, Mar 3, 2014	8.96	9.99	8.96	9.00
28	NASDAQ	ADMA	Fri, Feb 28, 2014	8.45	8.51	8.45	8.51
27	NASDAQ	ADMA	Thu, Feb 27, 2014	8.50	8.50	8.40	8.40
26	NASDAQ	ADMA	Wed, Feb 26, 2014	8.50	8.50	8.30	8.50
25	NASDAQ	ADMA	Tue, Feb 25, 2014	8.30	8.50	8.30	8.50
24	NASDAQ	ADMA	Mon, Feb 24, 2014	9.41	10.16	8.40	8.50
23	NASDAQ	ADMA	Fri, Feb 21, 2014	8.50	8.50	8.40	8.50
22	NASDAQ	ADMA	Thu, Feb 20, 2014	8.60	8.60	8.60	8.60
21	NASDAQ	ADMA	Wed, Feb 19, 2014	8.40	8.55	8.40	8.50
20	NASDAQ	ADMA	Tue, Feb 18, 2014	8.70	8.70	8.40	8.40
19	NASDAQ	ADMA	Fri, Feb 14, 2014	8.40	8.50	8.40	8.50
18	NASDAQ	ADMA	Thu, Feb 13, 2014	8.40	8.40	8.40	8.40
17	NASDAQ	ADMA	Wed, Feb 12, 2014	8.27	8.45	8.21	8.40
16	NASDAQ	ADMA	Tue, Feb 11, 2014	8.40	8.42	8.37	8.40
15	NASDAQ	ADMA	Mon, Feb 10, 2014	8.40	8.60	8.40	8.40
14	NASDAQ	ADMA	Fri, Feb 7, 2014	8.40	9.15	8.40	8.70
13	NASDAQ	ADMA	Thu, Feb 6, 2014	8.40	8.40	8.40	8.40
12	NASDAQ	ADMA	Wed, Feb 5, 2014	8.45	8.45	8.40	8.40
11	NASDAQ	ADMA	Tue, Feb 4, 2014	8.40	8.40	8.40	8.40
10	NASDAQ	ADMA	Mon, Feb 3, 2014	8.60	8.60	8.20	8.20
9	NASDAQ	ADMA	Fri, Jan 31, 2014	8.60	8.60	8.60	8.60
8	NASDAQ	ADMA	Thu, Jan 30, 2014	8.37	8.55	8.14	8.55
7	NASDAQ	ADMA	Wed, Jan 29, 2014	8.55	8.55	8.55	8.55
6	NASDAQ	ADMA	Tue, Jan 28, 2014	8.77	8.77	8.50	8.60
5	NASDAQ	ADMA	Mon, Jan 27, 2014	8.30	8.85	8.30	8.80
4	NASDAQ	ADMA	Wed, Jan 22, 2014	8.30	8.30	8.30	8.30
3	NASDAQ	ADMA	Tue, Jan 21, 2014	8.49	8.85	8.10	8.10
2	NASDAQ	ADMA	Fri, Jan 17, 2014	7.95	8.50	7.95	8.50
1	NASDAQ	ADMA	Thu, Jan 16, 2014	7.80	7.95	7.65	7.95
#	Exchange	Symbol	Date	Open	High	Low	Close

ADMA Biologics Inc NASDAQ:ADMA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024