ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
14.07
-0.59 (-4.02%)
At close: Oct 6, 2025, 4:00 PM EDT
14.05
-0.02 (-0.14%)
After-hours: Oct 6, 2025, 5:27 PM EDT
ADMA Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 14.62 | 14.66 | 14.02 | 14.07 | - | -4.02% | 3,301,402 |
| Oct 3, 2025 | 14.56 | 14.89 | 14.48 | 14.66 | 14.66 | 0.89% | 2,977,160 |
| Oct 2, 2025 | 15.00 | 15.00 | 14.43 | 14.53 | 14.53 | -3.46% | 3,176,451 |
| Oct 1, 2025 | 14.70 | 15.38 | 14.67 | 15.05 | 15.05 | 2.66% | 3,345,489 |
| Sep 30, 2025 | 14.72 | 14.92 | 14.45 | 14.66 | 14.66 | -0.27% | 4,038,270 |
| Sep 29, 2025 | 15.57 | 15.62 | 14.64 | 14.70 | 14.70 | -5.83% | 3,616,052 |
| Sep 26, 2025 | 15.43 | 15.63 | 15.39 | 15.61 | 15.61 | 1.89% | 2,507,290 |
| Sep 25, 2025 | 15.54 | 15.54 | 15.22 | 15.32 | 15.32 | -2.17% | 2,045,304 |
| Sep 24, 2025 | 16.03 | 16.13 | 15.65 | 15.66 | 15.66 | -2.00% | 1,840,708 |
| Sep 23, 2025 | 16.03 | 16.33 | 15.90 | 15.98 | 15.98 | -0.31% | 2,678,654 |
| Sep 22, 2025 | 15.91 | 16.04 | 15.68 | 16.03 | 16.03 | 0.75% | 3,183,040 |
| Sep 19, 2025 | 16.28 | 16.62 | 15.89 | 15.91 | 15.91 | -1.55% | 8,439,303 |
| Sep 18, 2025 | 15.70 | 16.17 | 15.65 | 16.16 | 16.16 | 3.86% | 3,277,939 |
| Sep 17, 2025 | 15.69 | 15.96 | 15.47 | 15.56 | 15.56 | -0.83% | 2,679,568 |
| Sep 16, 2025 | 15.32 | 15.71 | 15.22 | 15.69 | 15.69 | 2.55% | 3,547,787 |
| Sep 15, 2025 | 16.24 | 16.27 | 15.14 | 15.30 | 15.30 | -5.03% | 3,556,396 |
| Sep 12, 2025 | 15.99 | 16.29 | 15.73 | 16.11 | 16.11 | - | 3,449,966 |
| Sep 11, 2025 | 15.86 | 16.47 | 15.86 | 16.11 | 16.11 | 2.22% | 1,926,169 |
| Sep 10, 2025 | 16.50 | 16.60 | 15.74 | 15.76 | 15.76 | -3.84% | 2,904,835 |
| Sep 9, 2025 | 16.45 | 16.66 | 16.08 | 16.39 | 16.39 | -0.18% | 3,612,310 |
| Sep 8, 2025 | 16.87 | 16.87 | 16.40 | 16.42 | 16.42 | -2.67% | 3,418,955 |
| Sep 5, 2025 | 16.96 | 17.17 | 16.77 | 16.87 | 16.87 | -0.21% | 2,792,475 |
| Sep 4, 2025 | 16.90 | 17.02 | 16.51 | 16.91 | 16.91 | 0.03% | 4,347,202 |
| Sep 3, 2025 | 17.08 | 17.40 | 16.80 | 16.90 | 16.90 | -1.74% | 5,809,897 |
| Sep 2, 2025 | 17.09 | 17.29 | 16.87 | 17.20 | 17.20 | -0.35% | 4,276,829 |
| Aug 29, 2025 | 17.40 | 17.41 | 17.11 | 17.26 | 17.26 | -0.69% | 2,528,062 |
| Aug 28, 2025 | 17.31 | 17.44 | 17.18 | 17.38 | 17.38 | 0.75% | 2,100,912 |
| Aug 27, 2025 | 17.02 | 17.58 | 17.02 | 17.25 | 17.25 | 0.88% | 3,740,495 |
| Aug 26, 2025 | 17.00 | 17.14 | 16.87 | 17.10 | 17.10 | 0.53% | 1,749,898 |
| Aug 25, 2025 | 17.64 | 17.75 | 16.93 | 17.01 | 17.01 | -4.44% | 2,116,382 |
| Aug 22, 2025 | 17.13 | 17.84 | 16.99 | 17.80 | 17.80 | 4.09% | 2,343,366 |
| Aug 21, 2025 | 17.24 | 17.27 | 16.93 | 17.10 | 17.10 | -1.16% | 1,902,794 |
| Aug 20, 2025 | 17.52 | 17.62 | 16.96 | 17.30 | 17.30 | -0.80% | 1,755,958 |
| Aug 19, 2025 | 17.50 | 17.70 | 17.29 | 17.44 | 17.44 | -1.08% | 2,608,249 |
| Aug 18, 2025 | 17.08 | 17.90 | 16.85 | 17.63 | 17.63 | 3.77% | 2,898,337 |
| Aug 15, 2025 | 16.88 | 17.02 | 16.61 | 16.99 | 16.99 | 0.12% | 3,108,843 |
| Aug 14, 2025 | 16.99 | 17.12 | 16.75 | 16.97 | 16.97 | -1.34% | 2,375,890 |
| Aug 13, 2025 | 16.83 | 17.27 | 16.62 | 17.20 | 17.20 | 2.63% | 2,895,408 |
| Aug 12, 2025 | 16.50 | 16.85 | 15.98 | 16.76 | 16.76 | 2.32% | 4,274,533 |
| Aug 11, 2025 | 16.41 | 16.50 | 15.77 | 16.38 | 16.38 | -0.85% | 5,245,211 |
| Aug 8, 2025 | 16.80 | 17.48 | 16.45 | 16.52 | 16.52 | -1.37% | 4,194,735 |
| Aug 7, 2025 | 15.85 | 17.52 | 14.62 | 16.75 | 16.75 | -9.65% | 11,887,434 |
| Aug 6, 2025 | 18.95 | 19.20 | 18.45 | 18.54 | 18.54 | -2.22% | 3,941,130 |
| Aug 5, 2025 | 20.00 | 20.00 | 18.95 | 18.96 | 18.96 | -4.77% | 3,588,271 |
| Aug 4, 2025 | 19.54 | 20.26 | 19.28 | 19.91 | 19.91 | 3.00% | 2,568,216 |
| Aug 1, 2025 | 18.37 | 19.44 | 18.22 | 19.33 | 19.33 | 3.37% | 2,472,190 |
| Jul 31, 2025 | 18.70 | 19.03 | 18.59 | 18.70 | 18.70 | 0.59% | 2,436,363 |
| Jul 30, 2025 | 18.49 | 18.93 | 18.39 | 18.59 | 18.59 | 1.81% | 2,670,662 |
| Jul 29, 2025 | 18.19 | 18.31 | 18.00 | 18.26 | 18.26 | 1.44% | 2,412,902 |
| Jul 28, 2025 | 18.11 | 18.39 | 18.00 | 18.00 | 18.00 | -0.06% | 2,380,903 |