ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
19.94
-0.39 (-1.92%)
Jun 5, 2025, 4:00 PM - Market closed
ADMA Biologics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 13, 2025 | 20.38 | 20.80 | 19.32 | 19.88 | 19.88 | -2.79% | 3,923,199 |
May 12, 2025 | 19.75 | 20.82 | 19.66 | 20.45 | 20.45 | 2.35% | 4,584,032 |
May 9, 2025 | 20.72 | 21.48 | 19.86 | 19.98 | 19.98 | -5.75% | 4,143,566 |
May 8, 2025 | 22.73 | 22.73 | 18.75 | 21.20 | 21.20 | -10.21% | 14,147,790 |
May 7, 2025 | 23.18 | 23.98 | 22.90 | 23.61 | 23.61 | 2.12% | 4,273,587 |
May 6, 2025 | 23.31 | 23.57 | 22.90 | 23.12 | 23.12 | -2.49% | 3,047,151 |
May 5, 2025 | 23.32 | 24.17 | 23.30 | 23.71 | 23.71 | 0.81% | 2,314,690 |
May 2, 2025 | 23.79 | 24.07 | 23.35 | 23.52 | 23.52 | 1.07% | 2,107,339 |
May 1, 2025 | 24.19 | 24.19 | 23.03 | 23.27 | 23.27 | -2.23% | 2,782,923 |
Apr 30, 2025 | 23.28 | 24.09 | 23.18 | 23.80 | 23.80 | -1.29% | 2,817,623 |
Apr 29, 2025 | 24.35 | 24.48 | 22.43 | 24.11 | 24.11 | -1.63% | 5,106,952 |
Apr 28, 2025 | 24.00 | 25.67 | 23.54 | 24.51 | 24.51 | 12.12% | 10,267,679 |
Apr 25, 2025 | 22.28 | 22.35 | 21.61 | 21.86 | 21.86 | -2.10% | 2,617,355 |
Apr 24, 2025 | 21.82 | 22.37 | 21.80 | 22.33 | 22.33 | 2.76% | 2,171,320 |
Apr 23, 2025 | 22.54 | 22.73 | 21.54 | 21.73 | 21.73 | 1.59% | 3,108,703 |
Apr 22, 2025 | 19.98 | 21.42 | 19.77 | 21.39 | 21.39 | 8.91% | 3,122,533 |
Apr 21, 2025 | 21.15 | 21.59 | 18.80 | 19.64 | 19.64 | -7.84% | 5,786,050 |
Apr 17, 2025 | 21.27 | 21.46 | 20.54 | 21.31 | 21.31 | 0.38% | 2,965,938 |
Apr 16, 2025 | 22.06 | 22.06 | 20.65 | 21.23 | 21.23 | -4.15% | 4,653,201 |
Apr 15, 2025 | 21.46 | 22.25 | 20.50 | 22.15 | 22.15 | 5.93% | 7,314,912 |
Apr 14, 2025 | 20.28 | 21.34 | 19.66 | 20.91 | 20.91 | 7.78% | 6,797,726 |
Apr 11, 2025 | 18.61 | 19.48 | 18.21 | 19.40 | 19.40 | 3.85% | 2,059,556 |
Apr 10, 2025 | 18.79 | 19.19 | 18.02 | 18.68 | 18.68 | -3.66% | 2,701,617 |
Apr 9, 2025 | 17.50 | 19.74 | 17.30 | 19.39 | 19.39 | 8.57% | 3,269,177 |
Apr 8, 2025 | 19.20 | 19.49 | 17.62 | 17.86 | 17.86 | -2.93% | 3,224,406 |
Apr 7, 2025 | 17.11 | 18.89 | 16.51 | 18.40 | 18.40 | 2.17% | 4,808,958 |
Apr 4, 2025 | 18.44 | 19.00 | 17.65 | 18.01 | 18.01 | -7.40% | 3,768,722 |
Apr 3, 2025 | 19.25 | 19.78 | 19.20 | 19.45 | 19.45 | -3.86% | 2,262,746 |
Apr 2, 2025 | 19.09 | 20.25 | 18.88 | 20.23 | 20.23 | 4.17% | 2,729,856 |
Apr 1, 2025 | 19.83 | 19.91 | 19.15 | 19.42 | 19.42 | -2.12% | 2,224,516 |
Mar 31, 2025 | 19.77 | 19.91 | 17.87 | 19.84 | 19.84 | -2.07% | 4,189,194 |
Mar 28, 2025 | 20.21 | 20.63 | 19.72 | 20.26 | 20.26 | -0.10% | 2,362,521 |
Mar 27, 2025 | 19.62 | 20.30 | 19.60 | 20.28 | 20.28 | 2.94% | 2,317,337 |
Mar 26, 2025 | 20.18 | 20.25 | 19.45 | 19.70 | 19.70 | -2.57% | 2,182,378 |