ADMA Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	20.26	20.49	19.77	19.94	19.94	-1.92%	1,556,356
Jun 4, 2025	20.35	20.79	20.25	20.33	20.33	-0.64%	1,457,581
Jun 3, 2025	20.37	20.62	20.13	20.46	20.46	0.15%	2,653,288
Jun 2, 2025	19.85	20.44	19.55	20.43	20.43	2.97%	2,164,025
May 30, 2025	19.85	20.09	19.28	19.84	19.84	0.35%	2,788,806
May 29, 2025	19.63	20.14	19.40	19.77	19.77	1.33%	2,356,305
May 28, 2025	19.88	20.08	19.50	19.51	19.51	-1.91%	2,223,540
May 27, 2025	20.45	20.53	19.77	19.89	19.89	-2.60%	2,764,796
May 23, 2025	20.00	20.45	19.91	20.42	20.42	1.29%	1,317,030
May 22, 2025	20.08	20.33	19.93	20.16	20.16	0.20%	1,739,668
May 21, 2025	20.02	20.73	20.01	20.12	20.12	-1.57%	2,433,286
May 20, 2025	20.17	20.51	19.76	20.44	20.44	1.24%	2,459,918
May 19, 2025	19.65	20.23	19.51	20.19	20.19	2.54%	2,412,521
May 16, 2025	19.26	19.97	19.23	19.69	19.69	2.55%	2,530,882
May 15, 2025	19.39	19.76	19.11	19.20	19.20	-1.39%	2,763,579
May 14, 2025	19.82	19.86	18.95	19.47	19.47	-2.06%	4,188,464
May 13, 2025	20.38	20.80	19.32	19.88	19.88	-2.79%	3,923,199
May 12, 2025	19.75	20.82	19.66	20.45	20.45	2.35%	4,584,032
May 9, 2025	20.72	21.48	19.86	19.98	19.98	-5.75%	4,143,566
May 8, 2025	22.73	22.73	18.75	21.20	21.20	-10.21%	14,147,790
May 7, 2025	23.18	23.98	22.90	23.61	23.61	2.12%	4,273,587
May 6, 2025	23.31	23.57	22.90	23.12	23.12	-2.49%	3,047,151
May 5, 2025	23.32	24.17	23.30	23.71	23.71	0.81%	2,314,690
May 2, 2025	23.79	24.07	23.35	23.52	23.52	1.07%	2,107,339
May 1, 2025	24.19	24.19	23.03	23.27	23.27	-2.23%	2,782,923
Apr 30, 2025	23.28	24.09	23.18	23.80	23.80	-1.29%	2,817,623
Apr 29, 2025	24.35	24.48	22.43	24.11	24.11	-1.63%	5,106,952
Apr 28, 2025	24.00	25.67	23.54	24.51	24.51	12.12%	10,267,679
Apr 25, 2025	22.28	22.35	21.61	21.86	21.86	-2.10%	2,617,355
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