ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
18.40
+0.80 (4.55%)
At close: Jun 26, 2025, 4:00 PM
18.50
+0.10 (0.54%)
Pre-market: Jun 27, 2025, 7:00 AM EDT

ADMA Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 202518.9118.9318.0718.1318.13-4.02%5,321,753
Jun 17, 202520.0020.2718.7118.8918.89-7.40%5,977,212
Jun 16, 202520.8520.9720.0020.4020.40-1.97%2,799,247
Jun 13, 202521.2521.5320.5220.8120.81-3.66%2,765,866
Jun 12, 202521.9322.2021.3421.6021.60-1.23%3,628,318
Jun 11, 202520.7722.3720.6221.8721.874.84%4,140,505
Jun 10, 202520.9821.3920.4220.8620.86-0.05%2,496,048
Jun 9, 202521.0021.3720.7220.8720.871.26%2,308,460
Jun 6, 202520.1720.6520.0820.6120.613.36%1,369,941
Jun 5, 202520.2620.4919.7719.9419.94-1.92%1,556,356
Jun 4, 202520.3520.7920.2520.3320.33-0.64%1,457,581
Jun 3, 202520.3720.6220.1320.4620.460.15%2,653,288
Jun 2, 202519.8520.4419.5520.4320.432.97%2,164,025
May 30, 202519.8520.0919.2819.8419.840.35%2,788,806
May 29, 202519.6320.1419.4019.7719.771.33%2,356,305
May 28, 202519.8820.0819.5019.5119.51-1.91%2,223,540
May 27, 202520.4520.5319.7719.8919.89-2.60%2,764,796
May 23, 202520.0020.4519.9120.4220.421.29%1,317,030
May 22, 202520.0820.3319.9320.1620.160.20%1,739,668
May 21, 202520.0220.7320.0120.1220.12-1.57%2,433,286
May 20, 202520.1720.5119.7620.4420.441.24%2,459,918
May 19, 202519.6520.2319.5120.1920.192.54%2,412,521
May 16, 202519.2619.9719.2319.6919.692.55%2,530,882
May 15, 202519.3919.7619.1119.2019.20-1.39%2,763,579
May 14, 202519.8219.8618.9519.4719.47-2.06%4,188,464
May 13, 202520.3820.8019.3219.8819.88-2.79%3,923,199
May 12, 202519.7520.8219.6620.4520.452.35%4,584,032
May 9, 202520.7221.4819.8619.9819.98-5.75%4,143,566
May 8, 202522.7322.7318.7521.2021.20-10.21%14,147,790
May 7, 202523.1823.9822.9023.6123.612.12%4,273,587
May 6, 202523.3123.5722.9023.1223.12-2.49%3,047,151
May 5, 202523.3224.1723.3023.7123.710.81%2,314,690
May 2, 202523.7924.0723.3523.5223.521.07%2,107,339
May 1, 202524.1924.1923.0323.2723.27-2.23%2,782,923
Apr 30, 202523.2824.0923.1823.8023.80-1.29%2,817,623
Apr 29, 202524.3524.4822.4324.1124.11-1.63%5,106,952
Apr 28, 202524.0025.6723.5424.5124.5112.12%10,267,679
Apr 25, 202522.2822.3521.6121.8621.86-2.10%2,617,355
Apr 24, 202521.8222.3721.8022.3322.332.76%2,171,320
Apr 23, 202522.5422.7321.5421.7321.731.59%3,108,703
Apr 22, 202519.9821.4219.7721.3921.398.91%3,122,533
Apr 21, 202521.1521.5918.8019.6419.64-7.84%5,786,050
Apr 17, 202521.2721.4620.5421.3121.310.38%2,965,938
Apr 16, 202522.0622.0620.6521.2321.23-4.15%4,653,201
Apr 15, 202521.4622.2520.5022.1522.155.93%7,314,912