ADMA Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	9.59	9.91	9.32	9.83	9.83	6.16%	5,529,036
Apr 7, 2026	9.22	9.45	9.09	9.26	9.26	-0.22%	3,387,051
Apr 6, 2026	9.22	9.53	9.21	9.28	9.28	0.98%	3,828,924
Apr 2, 2026	8.90	9.26	8.80	9.19	9.19	0.88%	6,123,973
Apr 1, 2026	9.04	9.60	8.99	9.11	9.11	1.11%	7,773,935
Mar 31, 2026	9.15	9.42	8.95	9.01	9.01	-1.53%	7,305,217
Mar 30, 2026	9.13	9.39	8.86	9.15	9.15	-1.08%	8,056,086
Mar 27, 2026	9.47	9.81	8.86	9.25	9.25	11.58%	22,371,106
Mar 26, 2026	8.98	9.05	7.21	8.29	8.29	-13.91%	34,184,080
Mar 25, 2026	11.45	11.45	8.62	9.63	9.63	-15.00%	32,479,451
Mar 24, 2026	13.40	13.51	10.90	11.33	11.33	-16.63%	22,855,288
Mar 23, 2026	14.67	14.84	13.57	13.59	13.59	-5.10%	5,386,888
Mar 20, 2026	15.05	15.23	14.22	14.32	14.32	-4.66%	10,048,166
Mar 19, 2026	14.75	15.15	14.53	15.02	15.02	1.01%	5,615,903
Mar 18, 2026	15.96	15.96	14.81	14.87	14.87	-7.93%	5,036,410
Mar 17, 2026	15.91	16.39	15.66	16.15	16.15	1.96%	2,630,059
Mar 16, 2026	15.16	15.85	15.03	15.84	15.84	4.55%	2,791,043
Mar 13, 2026	15.12	15.22	14.86	15.15	15.15	1.07%	2,875,846
Mar 12, 2026	15.42	15.66	14.96	14.99	14.99	-4.34%	2,328,350
Mar 11, 2026	15.76	15.82	15.43	15.67	15.67	-1.01%	2,311,021
Mar 10, 2026	15.69	16.18	15.62	15.83	15.83	0.13%	2,159,242
Mar 9, 2026	15.68	15.92	15.03	15.81	15.81	2.73%	3,056,361
Mar 6, 2026	15.32	15.62	15.16	15.39	15.39	-1.97%	3,099,387
Mar 5, 2026	16.47	16.94	15.51	15.70	15.70	-5.08%	4,009,976
Mar 4, 2026	16.46	16.71	16.15	16.54	16.54	0.98%	8,251,270
Mar 3, 2026	16.32	16.69	16.08	16.38	16.38	-1.21%	3,111,493
Mar 2, 2026	15.70	17.16	15.70	16.58	16.58	6.49%	5,775,455
Feb 27, 2026	14.90	15.63	14.55	15.57	15.57	2.57%	4,468,409
Feb 26, 2026	16.25	16.60	14.72	15.18	15.18	-3.19%	7,477,376
Feb 25, 2026	15.55	16.16	15.55	15.68	15.68	1.03%	4,946,294
Feb 24, 2026	16.36	16.40	15.35	15.52	15.52	-4.73%	2,333,377
Feb 23, 2026	16.06	16.50	15.89	16.29	16.29	1.18%	2,304,624
Feb 20, 2026	16.19	16.56	16.07	16.10	16.10	-1.35%	2,614,697
Feb 19, 2026	15.94	16.77	15.87	16.32	16.32	2.06%	4,066,216
Feb 18, 2026	15.93	16.09	15.72	15.99	15.99	0.25%	3,104,707
Feb 17, 2026	16.08	16.41	15.91	15.95	15.95	-0.87%	1,598,966
Feb 13, 2026	15.71	16.49	15.71	16.09	16.09	3.21%	2,347,996
Feb 12, 2026	16.13	16.15	15.56	15.59	15.59	-4.24%	2,296,976
Feb 11, 2026	16.25	16.49	15.84	16.28	16.28	-	1,918,730
Feb 10, 2026	16.48	16.65	16.21	16.28	16.28	-0.55%	1,412,807
Feb 9, 2026	16.43	16.50	16.16	16.37	16.37	-0.37%	1,102,575
Feb 6, 2026	16.31	16.60	16.09	16.43	16.43	3.07%	1,588,550
Feb 5, 2026	16.50	16.92	15.79	15.94	15.94	-3.34%	2,057,884
Feb 4, 2026	17.67	17.67	16.40	16.49	16.49	-5.88%	1,845,165
Feb 3, 2026	17.53	18.00	17.34	17.52	17.52	0.11%	1,525,812
Feb 2, 2026	17.14	17.62	17.06	17.50	17.50	1.16%	1,965,124
Jan 30, 2026	16.96	18.00	16.86	17.30	17.30	1.70%	3,267,811
Jan 29, 2026	16.24	17.02	16.22	17.01	17.01	4.16%	1,609,699
Jan 28, 2026	16.56	16.57	16.22	16.33	16.33	-1.51%	1,912,632
Jan 27, 2026	17.04	17.13	16.53	16.58	16.58	-2.24%	1,655,577