Skip to main content
ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
17.40
-0.50 (-2.79%)
Dec 20, 2024, 4:00 PM EST - Market closed

ADMA Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.1617.9617.0817.4017.40-2.79%6,941,535
Dec 19, 202418.0118.2417.6317.9017.901.13%2,078,458
Dec 18, 202418.7118.9717.3217.7017.70-4.99%2,946,444
Dec 17, 202418.7818.9118.5518.6318.63-1.84%1,641,036
Dec 16, 202418.5319.1918.5018.9818.982.10%1,732,577
Dec 13, 202418.7119.0818.2918.5918.59-0.43%1,979,915
Dec 12, 202419.6019.6518.6018.6718.67-4.89%2,134,864
Dec 11, 202419.3919.8819.3019.6319.632.19%2,013,421
Dec 10, 202419.1019.4919.0619.2119.211.05%2,777,466
Dec 9, 202419.9619.9918.8919.0119.01-4.09%3,041,209
Dec 6, 202419.5019.8819.3619.8219.822.61%2,168,204
Dec 5, 202419.7419.8419.1419.3219.32-3.18%2,130,141
Dec 4, 202419.8720.0019.6019.9519.950.15%1,784,038
Dec 3, 202419.7220.1819.5019.9219.921.17%2,621,637
Dec 2, 202420.0320.0318.4019.6919.69-2.09%6,096,809
Nov 29, 202421.7421.7819.6920.1120.11-7.88%4,002,265
Nov 27, 202421.8622.1921.5321.8321.830.05%1,942,603
Nov 26, 202421.3221.8621.0821.8221.821.63%2,140,939
Nov 25, 202421.4321.8820.9821.4721.471.37%3,171,271
Nov 22, 202421.4521.4820.8821.1821.18-0.56%2,107,830
Nov 21, 202421.6021.7020.8721.3021.30-0.33%2,265,386
Nov 20, 202420.6321.4020.4721.3721.373.59%2,246,303
Nov 19, 202419.2920.6519.2920.6320.635.58%2,203,781
Nov 18, 202419.0419.5918.9019.5419.542.63%2,713,263
Nov 15, 202420.2320.3419.0219.0419.04-5.74%3,624,101
Nov 14, 202421.2521.3420.1820.2020.20-5.92%3,215,961
Nov 13, 202422.1122.5521.4621.4721.47-1.42%2,440,881
Nov 12, 202422.3422.4621.7421.7821.78-3.11%4,186,056
Nov 11, 202423.0023.6421.8422.4822.48-0.62%4,840,967
Nov 8, 202420.7623.5220.0022.6222.6214.71%9,717,443
Nov 7, 202419.8020.0619.6319.7219.720.25%4,428,100
Nov 6, 202419.6719.8619.1719.6719.674.46%4,327,114
Nov 5, 202419.0819.2518.5718.8318.83-1.47%2,215,934
Nov 4, 202419.4619.5518.9519.1119.11-1.34%4,536,800
Nov 1, 202418.2920.1818.2419.3719.3718.76%11,737,821
Oct 31, 202416.7416.8516.0916.3116.31-3.83%2,914,713
Oct 30, 202416.8517.0316.3716.9616.961.50%2,333,824
Oct 29, 202416.3516.7516.2016.7116.711.70%2,311,316
Oct 28, 202415.9416.6915.8816.4316.433.92%2,734,751
Oct 25, 202416.1116.3515.7715.8115.81-0.94%2,730,268
Oct 24, 202415.7716.0015.6115.9615.961.72%2,104,352
Oct 23, 202415.6015.7615.3715.6915.690.13%2,906,614
Oct 22, 202415.5015.7915.3415.6715.670.32%2,655,174
Oct 21, 202415.6915.9615.3315.6215.62-1.01%3,413,679
Oct 18, 202416.1216.1815.7515.7815.78-2.11%4,150,399
Oct 17, 202416.4816.7816.0116.1216.12-1.95%4,143,814
Oct 16, 202416.6116.9716.4216.4416.44-0.84%2,623,626
Oct 15, 202416.3416.8216.1016.5816.581.28%4,254,719
Oct 14, 202417.0317.1916.0816.3716.37-4.52%6,422,086
Oct 11, 202417.1317.4316.4217.1517.150.79%9,192,791
Oct 10, 202420.0120.0215.6717.0117.01-16.31%22,151,004
Oct 9, 202420.7621.1320.3120.3320.33-1.91%3,203,318
Oct 8, 202420.2920.9220.0620.7220.722.68%3,754,091
Oct 7, 202420.3320.4119.8320.1820.18-0.54%2,750,634
Oct 4, 202419.8920.5819.7120.2920.293.68%4,248,429
Oct 3, 202419.5019.9819.4319.5719.570.36%1,929,293
Oct 2, 202419.5619.6819.1019.5019.50-1.37%3,347,884
Oct 1, 202419.9320.0619.4019.7719.77-1.10%2,704,451
Sep 30, 202419.2920.3719.2719.9919.993.12%4,484,422
Sep 27, 202419.5019.6019.1819.3919.39-0.28%1,841,055
Sep 26, 202419.6019.7619.1019.4419.44-0.26%5,357,209
Sep 25, 202419.3219.8019.2319.4919.491.04%5,553,680
Sep 24, 202419.9320.0519.0719.2919.29-3.69%6,647,154
Sep 23, 202420.0620.1019.6320.0320.030.25%11,352,530
Sep 20, 202419.8720.1619.4319.9819.981.22%45,181,979
Sep 19, 202419.8719.9218.8119.7419.742.17%5,489,768
Sep 18, 202418.6919.7518.6919.3219.323.26%6,957,710
Sep 17, 202418.2919.1518.2518.7118.712.80%5,460,860
Sep 16, 202418.2718.7017.7018.2018.200.61%6,584,545
Sep 13, 202417.8518.4317.8518.0918.092.49%4,238,604
Sep 12, 202416.9717.8916.9517.6517.654.38%5,470,585
Sep 11, 202417.2517.5916.9116.9116.91-2.20%5,469,453
Sep 10, 202418.4818.5216.9417.2917.29-5.93%5,766,807
Sep 9, 202417.5019.3417.4818.3818.3813.04%9,462,334
Sep 6, 202416.7316.9416.0716.2616.26-2.87%3,122,485
Sep 5, 202416.7916.7916.3216.7416.74-0.77%2,147,622
Sep 4, 202416.3116.9316.0616.8716.871.81%2,789,018
Sep 3, 202417.3117.4916.4316.5716.57-4.27%4,021,317
Aug 30, 202417.2717.4216.7217.3117.310.52%3,193,051
Aug 29, 202417.3317.6017.1217.2217.22-0.12%2,479,840
Aug 28, 202417.2217.3516.8817.2417.24-0.63%2,913,760
Aug 27, 202417.3817.4817.0317.3517.35-0.63%3,329,596
Aug 26, 202418.4518.4817.4217.4617.46-5.11%4,088,713
Aug 23, 202417.5718.4017.5418.4018.405.14%3,643,919
Aug 22, 202417.9917.9917.4017.5017.50-1.91%2,583,497
Aug 21, 202418.0018.1017.6517.8417.84-0.50%2,736,321
Aug 20, 202418.1218.2317.6417.9317.93-1.59%2,243,870
Aug 19, 202417.6118.4317.5318.2218.223.82%3,937,792
Aug 16, 202417.5917.6617.3117.5517.55-0.23%2,765,379
Aug 15, 202417.7517.7917.2317.5917.590.11%2,898,153
Aug 14, 202417.6317.8717.1317.5717.571.74%3,421,909
Aug 13, 202416.5417.3016.5417.2717.274.98%5,510,852
Aug 12, 202416.0317.0415.8816.4516.453.07%8,027,697
Aug 9, 202415.1016.6414.9515.9615.9630.93%14,567,792
Aug 8, 202411.6012.2911.5512.1912.196.46%4,355,445
Aug 7, 202412.1012.1711.4211.4511.45-3.46%2,176,385
Aug 6, 202411.4012.0011.2211.8611.864.96%2,481,489
Aug 5, 202410.4611.4010.2111.3011.30-3.34%4,745,115
Aug 2, 202411.8312.0011.3911.6911.69-4.61%4,483,333
Aug 1, 202412.3612.5712.1612.2612.26-0.20%2,144,218