Skip to main content
ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
16.31
-0.65 (-3.83%)
At close: Oct 31, 2024, 4:00 PM
18.10
+1.79 (10.97%)
After-hours: Oct 31, 2024, 7:59 PM EDT

ADMA Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202416.7416.8516.0916.3116.31-3.83%2,173,112
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, 202415.9416.6815.8816.4316.433.92%2,734,800
Oct 25, 202416.1116.3515.7715.8115.81-0.94%2,730,268
Oct 24, 202415.7716.0015.6115.9615.961.72%2,104,400
Oct 23, 202415.6015.7615.3715.6915.690.13%2,906,614
Oct 22, 202415.5015.7915.3415.6715.670.32%2,655,200
Oct 21, 202415.6915.9615.3315.6215.62-1.01%3,413,679
Oct 18, 202416.1216.1815.7515.7815.78-2.11%4,150,400
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, 202417.0317.1916.0816.3716.37-4.55%6,422,100
Oct 11, 202417.1317.4316.4217.1517.150.82%9,192,800
Oct 10, 202420.0120.0215.6717.0117.01-16.33%22,151,004
Oct 9, 202420.7621.1320.3120.3320.33-1.88%3,203,318
Oct 8, 202420.2920.9220.0620.7220.722.68%3,754,100
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%1,929,300
Oct 2, 202419.5619.6819.1019.5019.50-1.37%3,347,884
Oct 1, 202419.9320.0619.4019.7719.77-1.10%2,704,500
Sep 30, 202419.2920.3719.2719.9919.993.09%4,484,422
Sep 27, 202419.5019.6019.1819.3919.39-0.26%1,841,100
Sep 26, 202419.6019.7619.1019.4419.44-0.26%5,357,209
Sep 25, 202419.3219.8019.2319.4919.491.04%5,553,700
Sep 24, 202419.9320.0519.0719.2919.29-3.69%6,647,200
Sep 23, 202420.0620.1019.6320.0320.030.25%11,352,530
Sep 20, 202419.8720.1619.4319.9819.981.22%45,182,000
Sep 19, 202419.8719.9218.8119.7419.742.17%5,489,800
Sep 18, 202418.6919.7518.6919.3219.323.26%6,957,710
Sep 17, 202418.2919.1518.2518.7118.712.80%5,460,900
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%5,470,600
Sep 11, 202417.2517.5916.9116.9116.91-2.20%5,469,500
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%3,122,500
Sep 5, 202416.7916.7916.3216.7416.74-0.77%2,147,622
Sep 4, 202416.3116.9316.0616.8716.871.81%2,794,500
Sep 3, 202417.3117.4916.4316.5716.57-4.27%4,021,317
Aug 30, 202417.2717.4216.7217.3117.310.52%3,193,100
Aug 29, 202417.3317.6017.1217.2217.22-0.12%2,479,840
Aug 28, 202417.2217.3516.8817.2417.24-0.63%2,913,800
Aug 27, 202417.3817.4817.0317.3517.35-0.63%3,329,600
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%2,583,500
Aug 21, 202418.0018.1017.6517.8417.84-0.50%2,736,321
Aug 20, 202418.1218.2317.6417.9317.93-1.59%2,243,900
Aug 19, 202417.6118.4317.5318.2218.223.82%3,937,800
Aug 16, 202417.5917.6617.3117.5517.55-0.23%2,765,400
Aug 15, 202417.7517.7917.2317.5917.590.11%2,898,200
Aug 14, 202417.6317.8717.1317.5717.571.74%3,421,909
Aug 13, 202416.5417.3016.5417.2717.274.98%5,510,900
Aug 12, 202416.0217.0415.8816.4516.453.07%8,027,700
Aug 9, 202415.1016.6414.9515.9615.9630.93%14,567,800
Aug 8, 202411.6012.2911.5512.1912.196.46%4,355,445
Aug 7, 202412.1012.1711.4211.4511.45-3.46%2,176,400
Aug 6, 202411.4012.0011.2211.8611.864.96%2,481,500
Aug 5, 202410.4611.4010.2111.3011.30-3.34%4,745,115
Aug 2, 202411.8312.0011.3911.6911.69-4.65%4,483,333
Aug 1, 202412.3612.5712.1612.2612.26-0.16%2,144,218
Jul 31, 202412.2412.5012.0712.2812.280.82%2,748,925
Jul 30, 202412.3812.5511.8112.1812.18-1.46%4,394,200
Jul 29, 202413.5113.5112.2612.3612.36-6.08%4,870,434
Jul 26, 202413.2713.3512.9413.1613.160.61%2,801,437
Jul 25, 202413.6713.7613.0713.0813.08-3.68%3,145,900
Jul 24, 202413.7413.8413.4713.5813.58-1.31%2,151,700
Jul 23, 202413.7814.0313.6013.7613.760.07%2,839,300
Jul 22, 202413.5013.9513.4713.7513.752.92%4,090,237
Jul 19, 202413.1713.4213.0413.3613.362.38%2,825,554
Jul 18, 202413.3713.5412.8713.0513.05-1.81%3,832,565
Jul 17, 202413.5713.7413.2213.2913.29-3.20%4,819,613
Jul 16, 202413.4913.8413.4713.7313.732.54%4,063,201
Jul 15, 202413.1113.4612.9813.3913.394.77%4,334,606
Jul 12, 202412.3512.8012.3512.7812.783.82%2,391,695
Jul 11, 202412.1112.4712.0312.3112.312.58%2,780,097
Jul 10, 202412.1112.1511.8312.0012.000.33%1,712,282
Jul 9, 202411.8112.1511.7511.9611.962.75%3,470,368
Jul 8, 202411.6011.9011.4511.6411.641.57%4,584,255
Jul 5, 202411.2111.4711.0111.4611.462.23%2,026,663
Jul 3, 202411.4511.5011.1711.2111.21-1.67%1,576,688
Jul 2, 202411.5311.6811.3411.4011.40-1.30%2,389,103
Jul 1, 202411.2511.6511.2111.5511.553.31%2,810,366
Jun 28, 202411.0411.2510.9311.1811.182.10%10,330,153
Jun 27, 202410.8410.9810.7710.9510.951.01%1,370,111
Jun 26, 202411.0011.0110.6210.8410.84-1.54%3,051,890
Jun 25, 202411.0111.2110.9711.0111.01-2,164,371
Jun 24, 202411.0411.2710.9911.0111.010.09%2,873,241
Jun 21, 202410.8511.0010.5711.0011.002.71%7,595,428
Jun 20, 202410.8210.9910.7010.7110.710.85%2,147,200
Jun 18, 202410.4310.8810.4310.6210.621.72%3,317,923
Jun 17, 202410.5610.6310.3510.4410.44-1.79%2,523,002
Jun 14, 202410.6710.7510.5010.6310.63-1.39%2,385,816
Jun 13, 202410.7510.8410.5710.7810.78-2,035,538
Jun 12, 202410.7510.8510.6610.7810.782.67%2,386,986
Jun 11, 202410.4210.5510.2810.5010.500.19%2,555,188