ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
15.27
-0.26 (-1.67%)
At close: Oct 30, 2025, 4:00 PM EDT
15.49
+0.22 (1.44%)
After-hours: Oct 30, 2025, 7:23 PM EDT

ADMA Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202515.4115.7615.2615.2715.27-1.67%2,281,964
Oct 29, 202515.5415.7515.2915.5315.53-0.26%2,474,721
Oct 28, 202515.3615.6015.2215.5715.57-0.19%3,053,450
Oct 27, 202515.3015.6614.5815.6015.602.77%4,100,870
Oct 24, 202515.3016.0815.1615.1815.18-0.46%5,567,385
Oct 23, 202515.1515.3915.0715.2515.250.59%2,641,916
Oct 22, 202514.7115.4514.7115.1615.163.02%3,914,088
Oct 21, 202514.6114.8114.3414.7214.720.17%2,455,594
Oct 20, 202514.4914.8014.4914.6914.692.30%2,895,564
Oct 17, 202514.4314.6014.1314.3614.36-1.37%2,109,554
Oct 16, 202515.1015.1814.4714.5614.56-3.51%2,414,603
Oct 15, 202515.0015.6014.9515.0915.090.94%3,680,629
Oct 14, 202514.5515.4114.4414.9514.952.75%3,896,678
Oct 13, 202514.5514.6214.3014.5514.550.07%4,216,482
Oct 10, 202514.7814.7814.2814.5414.54-1.36%3,455,669
Oct 9, 202514.6114.8214.3214.7414.740.82%3,735,835
Oct 8, 202513.9814.6313.8214.6214.624.50%4,170,211
Oct 7, 202514.1414.2313.9513.9913.99-0.57%3,855,667
Oct 6, 202514.6214.6614.0214.0714.07-4.02%3,309,806
Oct 3, 202514.5614.8914.4814.6614.660.89%2,977,160
Oct 2, 202515.0015.0014.4314.5314.53-3.46%3,176,451
Oct 1, 202514.7015.3814.6715.0515.052.66%3,345,489
Sep 30, 202514.7214.9214.4514.6614.66-0.27%4,038,270
Sep 29, 202515.5715.6214.6414.7014.70-5.83%3,616,052
Sep 26, 202515.4315.6315.3915.6115.611.89%2,507,290
Sep 25, 202515.5415.5415.2215.3215.32-2.17%2,045,304
Sep 24, 202516.0316.1315.6515.6615.66-2.00%1,840,708
Sep 23, 202516.0316.3315.9015.9815.98-0.31%2,678,654
Sep 22, 202515.9116.0415.6816.0316.030.75%3,183,040
Sep 19, 202516.2816.6215.8915.9115.91-1.55%8,439,303
Sep 18, 202515.7016.1715.6516.1616.163.86%3,277,939
Sep 17, 202515.6915.9615.4715.5615.56-0.83%2,679,568
Sep 16, 202515.3215.7115.2215.6915.692.55%3,547,787
Sep 15, 202516.2416.2715.1415.3015.30-5.03%3,556,396
Sep 12, 202515.9916.2915.7316.1116.11-3,449,966
Sep 11, 202515.8616.4715.8616.1116.112.22%1,926,169
Sep 10, 202516.5016.6015.7415.7615.76-3.84%2,904,835
Sep 9, 202516.4516.6616.0816.3916.39-0.18%3,612,310
Sep 8, 202516.8716.8716.4016.4216.42-2.67%3,418,955
Sep 5, 202516.9617.1716.7716.8716.87-0.21%2,792,475
Sep 4, 202516.9017.0216.5116.9116.910.03%4,347,202
Sep 3, 202517.0817.4016.8016.9016.90-1.74%5,809,897
Sep 2, 202517.0917.2916.8717.2017.20-0.35%4,276,829
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