Skip to main content
logo
ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
15.02
+0.15 (1.01%)
Mar 19, 2026, 3:39 PM EDT - Market open

ADMA Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202614.7515.0114.5314.74--0.87%3,005,886
Mar 18, 202615.9615.9614.8114.8714.87-7.93%5,033,047
Mar 17, 202615.9116.3915.6616.1516.151.96%2,629,185
Mar 16, 202615.1615.8515.0315.8415.844.55%2,790,960
Mar 13, 202615.1215.2214.8615.1515.151.07%2,872,463
Mar 12, 202615.4215.6614.9614.9914.99-4.34%2,328,069
Mar 11, 202615.7615.8215.4315.6715.67-1.01%2,310,263
Mar 10, 202615.6916.1815.6215.8315.830.13%2,152,611
Mar 9, 202615.6815.9215.0315.8115.812.73%3,051,025
Mar 6, 202615.3215.6215.1615.3915.39-1.97%3,099,128
Mar 5, 202616.4716.9415.5115.7015.70-5.08%4,009,307
Mar 4, 202616.4616.7116.1516.5416.540.98%8,245,421
Mar 3, 202616.3216.6916.0816.3816.38-1.21%3,109,814
Mar 2, 202615.7017.1615.7016.5816.586.49%5,771,805
Feb 27, 202614.9015.6314.5515.5715.572.57%4,468,409
Feb 26, 202616.2516.6014.7215.1815.18-3.19%7,477,376
Feb 25, 202615.5516.1615.5515.6815.681.03%4,946,294
Feb 24, 202616.3616.4015.3515.5215.52-4.73%2,333,377
Feb 23, 202616.0616.5015.8916.2916.291.18%2,304,624
Feb 20, 202616.1916.5616.0716.1016.10-1.35%2,614,697
Feb 19, 202615.9416.7715.8716.3216.322.06%4,066,216
Feb 18, 202615.9316.0915.7215.9915.990.25%3,104,707
Feb 17, 202616.0816.4115.9115.9515.95-0.87%1,598,966
Feb 13, 202615.7116.4915.7116.0916.093.21%2,347,996
Feb 12, 202616.1316.1515.5615.5915.59-4.24%2,296,976
Feb 11, 202616.2516.4915.8416.2816.28-1,918,730
Feb 10, 202616.4816.6516.2116.2816.28-0.55%1,412,807
Feb 9, 202616.4316.5016.1616.3716.37-0.37%1,102,575
Feb 6, 202616.3116.6016.0916.4316.433.07%1,588,550
Feb 5, 202616.5016.9215.7915.9415.94-3.34%2,057,884
Feb 4, 202617.6717.6716.4016.4916.49-5.88%1,845,165
Feb 3, 202617.5318.0017.3417.5217.520.11%1,525,812
Feb 2, 202617.1417.6217.0617.5017.501.16%1,965,124
Jan 30, 202616.9618.0016.8617.3017.301.70%3,267,811
Jan 29, 202616.2417.0216.2217.0117.014.16%1,609,699
Jan 28, 202616.5616.5716.2216.3316.33-1.51%1,912,632
Jan 27, 202617.0417.1316.5316.5816.58-2.24%1,655,577
Jan 26, 202616.6117.1616.6016.9616.961.37%2,363,190
Jan 23, 202617.3017.7416.6316.7316.73-3.85%2,412,726
Jan 22, 202617.3317.7917.2417.4017.400.23%2,260,278
Jan 21, 202617.6117.6317.1517.3617.36-1.31%1,851,158
Jan 20, 202616.9617.6516.6217.5917.591.62%1,862,526
Jan 16, 202617.6417.6717.2017.3117.31-1.09%2,186,251
Jan 15, 202618.3318.3317.4617.5017.50-4.27%3,137,860
Jan 14, 202617.6218.3417.5018.2818.283.28%1,709,866
Jan 13, 202617.9418.3317.4717.7017.70-1.28%2,891,887
Jan 12, 202617.8018.2016.2417.9317.93-0.11%5,542,594
Jan 9, 202618.0618.1917.8617.9517.95-0.66%2,176,022
Jan 8, 202618.5718.7617.9218.0718.07-3.99%2,332,510
Jan 7, 202618.4818.9518.2118.8218.822.62%1,986,013