Skip to main content
logo
ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
17.26
-0.12 (-0.69%)
At close: Aug 29, 2025, 4:00 PM
17.50
+0.24 (1.39%)
After-hours: Aug 29, 2025, 7:56 PM EDT

ADMA Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202517.4017.4117.1117.2617.26-0.69%2,528,062
Aug 28, 202517.3117.4417.1817.3817.380.75%2,100,912
Aug 27, 202517.0217.5817.0217.2517.250.88%3,740,495
Aug 26, 202517.0017.1416.8717.1017.100.53%1,749,898
Aug 25, 202517.6417.7516.9317.0117.01-4.44%2,116,382
Aug 22, 202517.1317.8416.9917.8017.804.09%2,343,366
Aug 21, 202517.2417.2716.9317.1017.10-1.16%1,902,794
Aug 20, 202517.5217.6216.9617.3017.30-0.80%1,755,958
Aug 19, 202517.5017.7017.2917.4417.44-1.08%2,608,249
Aug 18, 202517.0817.9016.8517.6317.633.77%2,898,337
Aug 15, 202516.8817.0216.6116.9916.990.12%3,108,843
Aug 14, 202516.9917.1216.7516.9716.97-1.34%2,375,890
Aug 13, 202516.8317.2716.6217.2017.202.63%2,895,408
Aug 12, 202516.5016.8515.9816.7616.762.32%4,274,533
Aug 11, 202516.4116.5015.7716.3816.38-0.85%5,245,211
Aug 8, 202516.8017.4816.4516.5216.52-1.37%4,194,735
Aug 7, 202515.8517.5214.6216.7516.75-9.65%11,887,434
Aug 6, 202518.9519.2018.4518.5418.54-2.22%3,941,130
Aug 5, 202520.0020.0018.9518.9618.96-4.77%3,588,271
Aug 4, 202519.5420.2619.2819.9119.913.00%2,568,216
Aug 1, 202518.3719.4418.2219.3319.333.37%2,472,190
Jul 31, 202518.7019.0318.5918.7018.700.59%2,436,363
Jul 30, 202518.4918.9318.3918.5918.591.81%2,670,662
Jul 29, 202518.1918.3118.0018.2618.261.44%2,412,902
Jul 28, 202518.1118.3918.0018.0018.00-0.06%2,380,903
Jul 25, 202517.3618.4117.3418.0118.014.04%3,277,090
Jul 24, 202517.2317.3616.9717.3117.310.64%1,817,500
Jul 23, 202517.2317.3416.8217.2017.200.88%3,843,713
Jul 22, 202517.0717.2716.7717.0517.05-0.47%2,406,352
Jul 21, 202516.8017.3816.7817.1317.132.39%2,164,935
Jul 18, 202517.6517.6916.5016.7316.73-4.89%3,840,949
Jul 17, 202517.6518.2217.2717.5917.59-0.57%3,038,653
Jul 16, 202518.0018.2617.6617.6917.69-1.61%2,349,197
Jul 15, 202518.6618.6617.9617.9817.98-3.75%1,775,917
Jul 14, 202518.4818.7918.2018.6818.680.92%1,878,397
Jul 11, 202518.2918.6718.2218.5118.510.22%1,954,468
Jul 10, 202518.3618.6917.9018.4718.470.71%2,103,737
Jul 9, 202518.1518.4317.9418.3418.342.98%1,823,882
Jul 8, 202517.9218.1517.5917.8117.81-0.39%1,915,784
Jul 7, 202518.2718.3517.8517.8817.88-2.19%1,830,437
Jul 3, 202518.1218.4017.8018.2818.280.77%1,053,349
Jul 2, 202517.8418.1917.6718.1418.141.45%3,107,895
Jul 1, 202518.0018.4717.8117.8817.88-1.81%2,393,734
Jun 30, 202518.1418.9217.8818.2118.210.28%4,650,021
Jun 27, 202518.3618.5717.9818.1618.16-1.30%4,944,672
Jun 26, 202517.7918.4217.6518.4018.404.55%4,468,553
Jun 25, 202517.8617.8817.3517.6017.60-1.40%2,848,028
Jun 24, 202518.0018.1517.4617.8517.85-0.11%3,570,738
Jun 23, 202517.5417.9517.3917.8717.870.73%3,820,352
Jun 20, 202518.1218.1917.6917.7417.74-2.15%6,739,375