ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
22.33
+0.60 (2.76%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ADMA Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 20.24 | 20.70 | 19.93 | 20.22 | 20.22 | -0.49% | 2,402,626 |
| Mar 24, 2025 | 19.98 | 20.53 | 19.75 | 20.32 | 20.32 | 2.63% | 2,339,739 |
| Mar 21, 2025 | 19.64 | 19.82 | 19.17 | 19.80 | 19.80 | 0.76% | 8,552,249 |
| Mar 20, 2025 | 20.17 | 20.29 | 19.43 | 19.65 | 19.65 | -4.66% | 4,242,294 |
| Mar 19, 2025 | 18.92 | 20.64 | 18.92 | 20.61 | 20.61 | 10.15% | 5,668,166 |
| Mar 18, 2025 | 18.47 | 18.93 | 17.87 | 18.71 | 18.71 | 0.21% | 2,783,732 |
| Mar 17, 2025 | 18.62 | 19.21 | 18.36 | 18.67 | 18.67 | 1.30% | 3,749,744 |
| Mar 14, 2025 | 18.13 | 18.57 | 17.84 | 18.43 | 18.43 | 2.90% | 2,552,112 |
| Mar 13, 2025 | 18.52 | 18.62 | 17.64 | 17.91 | 17.91 | -3.19% | 2,399,137 |
| Mar 12, 2025 | 17.86 | 18.56 | 17.80 | 18.50 | 18.50 | 6.63% | 4,303,049 |
| Mar 11, 2025 | 16.52 | 17.75 | 16.52 | 17.35 | 17.35 | 4.46% | 2,549,922 |
| Mar 10, 2025 | 16.68 | 16.99 | 16.26 | 16.61 | 16.61 | -2.41% | 2,441,027 |
| Mar 7, 2025 | 16.98 | 17.27 | 15.88 | 17.02 | 17.02 | 0.65% | 3,439,245 |
| Mar 6, 2025 | 17.38 | 17.87 | 16.86 | 16.91 | 16.91 | -4.36% | 3,045,137 |
| Mar 5, 2025 | 16.86 | 18.25 | 16.85 | 17.68 | 17.68 | 3.94% | 4,509,753 |
| Mar 4, 2025 | 14.90 | 17.08 | 13.50 | 17.01 | 17.01 | 7.45% | 6,036,407 |
| Mar 3, 2025 | 16.45 | 16.58 | 15.80 | 15.83 | 15.83 | -3.42% | 4,061,807 |
| Feb 28, 2025 | 15.35 | 16.44 | 15.26 | 16.39 | 16.39 | 6.15% | 3,496,550 |
| Feb 27, 2025 | 15.71 | 16.27 | 15.43 | 15.44 | 15.44 | -2.15% | 1,643,654 |
| Feb 26, 2025 | 15.54 | 16.12 | 15.51 | 15.78 | 15.78 | 2.20% | 1,615,167 |
| Feb 25, 2025 | 15.44 | 15.77 | 15.17 | 15.44 | 15.44 | -0.52% | 2,365,253 |
| Feb 24, 2025 | 15.86 | 16.03 | 15.46 | 15.52 | 15.52 | -2.02% | 2,134,335 |
| Feb 21, 2025 | 16.22 | 16.40 | 15.73 | 15.84 | 15.84 | -1.49% | 2,017,122 |
| Feb 20, 2025 | 16.00 | 16.23 | 15.60 | 16.08 | 16.08 | 0.06% | 1,799,588 |
| Feb 19, 2025 | 16.02 | 16.67 | 15.97 | 16.07 | 16.07 | -0.62% | 2,613,863 |
| Feb 18, 2025 | 16.02 | 16.57 | 16.02 | 16.17 | 16.17 | 1.70% | 2,082,327 |
| Feb 14, 2025 | 16.15 | 16.15 | 15.72 | 15.90 | 15.90 | -1.12% | 1,741,152 |
| Feb 13, 2025 | 16.00 | 16.15 | 15.81 | 16.08 | 16.08 | 1.52% | 1,200,620 |
| Feb 12, 2025 | 15.54 | 15.87 | 15.40 | 15.84 | 15.84 | -0.25% | 2,322,207 |