ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
19.94
-0.39 (-1.92%)
Jun 5, 2025, 4:00 PM - Market closed

ADMA Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 202520.2821.3419.6620.9120.917.78%6,797,726
Apr 11, 202518.6119.4818.2119.4019.403.85%2,059,556
Apr 10, 202518.7919.1918.0218.6818.68-3.66%2,701,617
Apr 9, 202517.5019.7417.3019.3919.398.57%3,269,177
Apr 8, 202519.2019.4917.6217.8617.86-2.93%3,224,406
Apr 7, 202517.1118.8916.5118.4018.402.17%4,808,958
Apr 4, 202518.4419.0017.6518.0118.01-7.40%3,768,722
Apr 3, 202519.2519.7819.2019.4519.45-3.86%2,262,746
Apr 2, 202519.0920.2518.8820.2320.234.17%2,729,856
Apr 1, 202519.8319.9119.1519.4219.42-2.12%2,224,516
Mar 31, 202519.7719.9117.8719.8419.84-2.07%4,189,194
Mar 28, 202520.2120.6319.7220.2620.26-0.10%2,362,521
Mar 27, 202519.6220.3019.6020.2820.282.94%2,317,337
Mar 26, 202520.1820.2519.4519.7019.70-2.57%2,182,378