ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
15.27
-0.26 (-1.67%)
At close: Oct 30, 2025, 4:00 PM EDT
15.49
+0.22 (1.44%)
After-hours: Oct 30, 2025, 7:23 PM EDT
ADMA Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15.41 | 15.76 | 15.26 | 15.27 | 15.27 | -1.67% | 2,281,964 |
| Oct 29, 2025 | 15.54 | 15.75 | 15.29 | 15.53 | 15.53 | -0.26% | 2,474,721 |
| Oct 28, 2025 | 15.36 | 15.60 | 15.22 | 15.57 | 15.57 | -0.19% | 3,053,450 |
| Oct 27, 2025 | 15.30 | 15.66 | 14.58 | 15.60 | 15.60 | 2.77% | 4,100,870 |
| Oct 24, 2025 | 15.30 | 16.08 | 15.16 | 15.18 | 15.18 | -0.46% | 5,567,385 |
| Oct 23, 2025 | 15.15 | 15.39 | 15.07 | 15.25 | 15.25 | 0.59% | 2,641,916 |
| Oct 22, 2025 | 14.71 | 15.45 | 14.71 | 15.16 | 15.16 | 3.02% | 3,914,088 |
| Oct 21, 2025 | 14.61 | 14.81 | 14.34 | 14.72 | 14.72 | 0.17% | 2,455,594 |
| Oct 20, 2025 | 14.49 | 14.80 | 14.49 | 14.69 | 14.69 | 2.30% | 2,895,564 |
| Oct 17, 2025 | 14.43 | 14.60 | 14.13 | 14.36 | 14.36 | -1.37% | 2,109,554 |
| Oct 16, 2025 | 15.10 | 15.18 | 14.47 | 14.56 | 14.56 | -3.51% | 2,414,603 |
| Oct 15, 2025 | 15.00 | 15.60 | 14.95 | 15.09 | 15.09 | 0.94% | 3,680,629 |
| Oct 14, 2025 | 14.55 | 15.41 | 14.44 | 14.95 | 14.95 | 2.75% | 3,896,678 |
| Oct 13, 2025 | 14.55 | 14.62 | 14.30 | 14.55 | 14.55 | 0.07% | 4,216,482 |
| Oct 10, 2025 | 14.78 | 14.78 | 14.28 | 14.54 | 14.54 | -1.36% | 3,455,669 |
| Oct 9, 2025 | 14.61 | 14.82 | 14.32 | 14.74 | 14.74 | 0.82% | 3,735,835 |
| Oct 8, 2025 | 13.98 | 14.63 | 13.82 | 14.62 | 14.62 | 4.50% | 4,170,211 |
| Oct 7, 2025 | 14.14 | 14.23 | 13.95 | 13.99 | 13.99 | -0.57% | 3,855,667 |
| Oct 6, 2025 | 14.62 | 14.66 | 14.02 | 14.07 | 14.07 | -4.02% | 3,309,806 |
| 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 |