Skip to main content
ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
19.29
-0.97 (-4.79%)
Mar 31, 2025, 1:17 PM EDT - Market open

ADMA Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202519.7719.7717.8719.27--4.89%2,090,836
Mar 28, 202520.2120.6319.7220.2620.26-0.10%2,362,521
Mar 27, 202519.6220.3019.6020.2820.282.94%2,317,337
Mar 26, 202520.1820.2519.4519.7019.70-2.57%2,182,378
Mar 25, 202520.2420.7019.9320.2220.22-0.49%2,402,626
Mar 24, 202519.9820.5319.7520.3220.322.63%2,339,739
Mar 21, 202519.6419.8219.1719.8019.800.76%8,552,249
Mar 20, 202520.1720.2919.4319.6519.65-4.66%4,242,294
Mar 19, 202518.9220.6418.9220.6120.6110.15%5,668,166
Mar 18, 202518.4718.9317.8718.7118.710.21%2,783,732
Mar 17, 202518.6219.2118.3618.6718.671.30%3,749,744
Mar 14, 202518.1318.5717.8418.4318.432.90%2,552,112
Mar 13, 202518.5218.6217.6417.9117.91-3.19%2,399,137
Mar 12, 202517.8618.5617.8018.5018.506.63%4,303,049
Mar 11, 202516.5217.7516.5217.3517.354.46%2,549,922
Mar 10, 202516.6816.9916.2616.6116.61-2.41%2,441,027
Mar 7, 202516.9817.2715.8817.0217.020.65%3,439,245
Mar 6, 202517.3817.8716.8616.9116.91-4.36%3,045,137
Mar 5, 202516.8618.2516.8517.6817.683.94%4,509,753
Mar 4, 202514.9017.0813.5017.0117.017.45%6,036,407
Mar 3, 202516.4516.5815.8015.8315.83-3.42%4,061,807
Feb 28, 202515.3516.4415.2616.3916.396.15%3,496,550
Feb 27, 202515.7116.2715.4315.4415.44-2.15%1,643,654
Feb 26, 202515.5416.1215.5115.7815.782.20%1,615,167
Feb 25, 202515.4415.7715.1715.4415.44-0.52%2,365,253
Feb 24, 202515.8616.0315.4615.5215.52-2.02%2,134,335
Feb 21, 202516.2216.4015.7315.8415.84-1.49%2,017,122
Feb 20, 202516.0016.2315.6016.0816.080.06%1,799,588
Feb 19, 202516.0216.6715.9716.0716.07-0.62%2,613,863
Feb 18, 202516.0216.5716.0216.1716.171.70%2,082,327
Feb 14, 202516.1516.1515.7215.9015.90-1.12%1,741,152
Feb 13, 202516.0016.1515.8116.0816.081.52%1,200,620
Feb 12, 202515.5415.8715.4015.8415.84-0.25%2,322,207
Feb 11, 202516.4816.8615.8515.8815.88-4.68%1,777,556
Feb 10, 202516.7316.8716.4716.6616.66-0.30%1,548,264
Feb 7, 202516.9017.0616.5516.7116.71-1.24%1,743,053
Feb 6, 202516.8016.9716.2216.9216.920.30%2,017,586
Feb 5, 202516.9617.2016.6916.8716.87-0.18%2,081,048
Feb 4, 202516.6917.0016.1216.9016.902.61%2,352,153
Feb 3, 202515.7516.7615.7016.4716.471.98%2,554,625
Jan 31, 202516.1716.4015.8616.1516.150.31%2,452,656
Jan 30, 202516.4916.6015.9816.1016.10-1.71%2,197,149
Jan 29, 202516.1916.5316.1116.3816.381.30%2,108,777
Jan 28, 202516.3816.5416.0316.1716.17-0.12%3,417,433
Jan 27, 202515.7716.5215.4816.1916.190.68%2,166,974
Jan 24, 202516.4916.5816.0616.0816.08-3.02%1,864,120
Jan 23, 202516.3616.5815.9116.5816.580.67%2,155,141
Jan 22, 202516.1816.4915.9516.4716.471.92%2,523,677
Jan 21, 202516.2016.5015.9216.1616.160.87%3,233,518
Jan 17, 202516.7716.8715.9816.0216.02-3.67%3,061,135