ADMA Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	17.36	18.35	17.34	18.16	-	4.91%	1,084,688
Jul 24, 2025	17.23	17.36	16.97	17.31	17.31	0.64%	1,817,500
Jul 23, 2025	17.23	17.34	16.82	17.20	17.20	0.88%	3,843,713
Jul 22, 2025	17.07	17.27	16.77	17.05	17.05	-0.47%	2,406,352
Jul 21, 2025	16.80	17.38	16.78	17.13	17.13	2.39%	2,164,935
Jul 18, 2025	17.65	17.69	16.50	16.73	16.73	-4.89%	3,840,949
Jul 17, 2025	17.65	18.22	17.27	17.59	17.59	-0.57%	3,038,653
Jul 16, 2025	18.00	18.26	17.66	17.69	17.69	-1.61%	2,349,197
Jul 15, 2025	18.66	18.66	17.96	17.98	17.98	-3.75%	1,775,917
Jul 14, 2025	18.48	18.79	18.20	18.68	18.68	0.92%	1,878,397
Jul 11, 2025	18.29	18.67	18.22	18.51	18.51	0.22%	1,954,468
Jul 10, 2025	18.36	18.69	17.90	18.47	18.47	0.71%	2,103,737
Jul 9, 2025	18.15	18.43	17.94	18.34	18.34	2.98%	1,823,882
Jul 8, 2025	17.92	18.15	17.59	17.81	17.81	-0.39%	1,915,784
Jul 7, 2025	18.27	18.35	17.85	17.88	17.88	-2.19%	1,830,437
Jul 3, 2025	18.12	18.40	17.80	18.28	18.28	0.77%	1,053,349
Jul 2, 2025	17.84	18.19	17.67	18.14	18.14	1.45%	3,107,895
Jul 1, 2025	18.00	18.47	17.81	17.88	17.88	-1.81%	2,393,734
Jun 30, 2025	18.14	18.92	17.88	18.21	18.21	0.28%	4,650,021
Jun 27, 2025	18.36	18.57	17.98	18.16	18.16	-1.30%	4,944,672
Jun 26, 2025	17.79	18.42	17.65	18.40	18.40	4.55%	4,468,553
Jun 25, 2025	17.86	17.88	17.35	17.60	17.60	-1.40%	2,848,028
Jun 24, 2025	18.00	18.15	17.46	17.85	17.85	-0.11%	3,570,738
Jun 23, 2025	17.54	17.95	17.39	17.87	17.87	0.73%	3,820,352
Jun 20, 2025	18.12	18.19	17.69	17.74	17.74	-2.15%	6,739,375
Jun 18, 2025	18.91	18.93	18.07	18.13	18.13	-4.02%	5,321,753
Jun 17, 2025	20.00	20.27	18.71	18.89	18.89	-7.40%	5,977,212
Jun 16, 2025	20.85	20.97	20.00	20.40	20.40	-1.97%	2,799,247
Jun 13, 2025	21.25	21.53	20.52	20.81	20.81	-3.66%	2,765,866
Jun 12, 2025	21.93	22.20	21.34	21.60	21.60	-1.23%	3,628,318
Jun 11, 2025	20.77	22.37	20.62	21.87	21.87	4.84%	4,140,505
Jun 10, 2025	20.98	21.39	20.42	20.86	20.86	-0.05%	2,496,048
Jun 9, 2025	21.00	21.37	20.72	20.87	20.87	1.26%	2,308,460
Jun 6, 2025	20.17	20.65	20.08	20.61	20.61	3.36%	1,369,941
Jun 5, 2025	20.26	20.49	19.77	19.94	19.94	-1.92%	1,556,356
Jun 4, 2025	20.35	20.79	20.25	20.33	20.33	-0.64%	1,457,581
Jun 3, 2025	20.37	20.62	20.13	20.46	20.46	0.15%	2,653,288
Jun 2, 2025	19.85	20.44	19.55	20.43	20.43	2.97%	2,164,025
May 30, 2025	19.85	20.09	19.28	19.84	19.84	0.35%	2,788,806
May 29, 2025	19.63	20.14	19.40	19.77	19.77	1.33%	2,356,305
May 28, 2025	19.88	20.08	19.50	19.51	19.51	-1.91%	2,223,540
May 27, 2025	20.45	20.53	19.77	19.89	19.89	-2.60%	2,764,796
May 23, 2025	20.00	20.45	19.91	20.42	20.42	1.29%	1,317,030
May 22, 2025	20.08	20.33	19.93	20.16	20.16	0.20%	1,739,668
May 21, 2025	20.02	20.73	20.01	20.12	20.12	-1.57%	2,433,286
May 20, 2025	20.17	20.51	19.76	20.44	20.44	1.24%	2,459,918
May 19, 2025	19.65	20.23	19.51	20.19	20.19	2.54%	2,412,521
May 16, 2025	19.26	19.97	19.23	19.69	19.69	2.55%	2,530,882
May 15, 2025	19.39	19.76	19.11	19.20	19.20	-1.39%	2,763,579
May 14, 2025	19.82	19.86	18.95	19.47	19.47	-2.06%	4,188,464