ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
15.95
+0.26 (1.66%)
Nov 19, 2025, 4:00 PM EST - Market closed
ADMA Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 15.72 | 16.03 | 15.46 | 15.95 | 15.95 | 1.66% | 2,771,744 |
| Nov 18, 2025 | 15.35 | 15.72 | 15.24 | 15.69 | 15.69 | 1.75% | 1,786,353 |
| Nov 17, 2025 | 15.41 | 15.61 | 15.22 | 15.42 | 15.42 | -0.90% | 2,299,637 |
| Nov 14, 2025 | 15.45 | 15.90 | 15.40 | 15.56 | 15.56 | -0.89% | 2,825,507 |
| Nov 13, 2025 | 16.35 | 16.48 | 15.67 | 15.70 | 15.70 | -4.62% | 3,774,829 |
| Nov 12, 2025 | 16.07 | 16.67 | 15.93 | 16.46 | 16.46 | 2.68% | 4,112,945 |
| Nov 11, 2025 | 14.76 | 16.07 | 14.70 | 16.03 | 16.03 | 8.97% | 4,827,513 |
| Nov 10, 2025 | 14.63 | 14.79 | 14.18 | 14.71 | 14.71 | 1.31% | 3,864,067 |
| Nov 7, 2025 | 14.06 | 14.52 | 13.76 | 14.52 | 14.52 | 3.49% | 4,568,547 |
| Nov 6, 2025 | 14.89 | 15.24 | 13.83 | 14.03 | 14.03 | -8.72% | 9,495,027 |
| Nov 5, 2025 | 14.52 | 15.65 | 14.42 | 15.37 | 15.37 | 5.06% | 6,470,779 |
| Nov 4, 2025 | 15.17 | 15.58 | 14.62 | 14.63 | 14.63 | -4.81% | 3,673,851 |
| Nov 3, 2025 | 15.49 | 15.68 | 15.11 | 15.37 | 15.37 | -0.71% | 3,870,575 |
| Oct 31, 2025 | 15.20 | 15.51 | 15.07 | 15.48 | 15.48 | 1.38% | 2,491,835 |
| 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 |