ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
8.24
-0.22 (-2.60%)
At close: May 22, 2026, 4:00 PM EDT
8.29
+0.05 (0.61%)
After-hours: May 22, 2026, 6:47 PM EDT
ADMA Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.42 | 8.54 | 8.18 | 8.24 | 8.24 | -2.60% | 2,962,623 |
| May 21, 2026 | 8.45 | 8.61 | 8.43 | 8.46 | 8.46 | -1.17% | 3,336,212 |
| May 20, 2026 | 8.60 | 8.78 | 8.49 | 8.56 | 8.56 | -0.81% | 4,536,011 |
| May 19, 2026 | 8.41 | 8.63 | 8.39 | 8.63 | 8.63 | 2.98% | 3,070,768 |
| May 18, 2026 | 8.32 | 8.43 | 8.26 | 8.38 | 8.38 | 1.33% | 3,338,070 |
| May 15, 2026 | 8.48 | 8.54 | 8.20 | 8.27 | 8.27 | -2.71% | 3,718,907 |
| May 14, 2026 | 8.65 | 8.79 | 8.46 | 8.50 | 8.50 | - | 3,317,737 |
| May 13, 2026 | 8.35 | 8.72 | 8.30 | 8.50 | 8.50 | 1.07% | 4,267,650 |
| May 12, 2026 | 7.91 | 8.61 | 7.89 | 8.41 | 8.41 | 6.73% | 8,219,549 |
| May 11, 2026 | 8.20 | 8.31 | 7.81 | 7.88 | 7.88 | -3.55% | 8,592,927 |
| May 8, 2026 | 8.65 | 8.92 | 8.02 | 8.17 | 8.17 | -3.54% | 10,208,409 |
| May 7, 2026 | 7.53 | 8.61 | 7.50 | 8.47 | 8.47 | -15.97% | 29,724,011 |
| May 6, 2026 | 10.16 | 10.34 | 9.85 | 10.08 | 10.08 | -1.66% | 12,973,207 |
| May 5, 2026 | 10.43 | 10.56 | 10.05 | 10.25 | 10.25 | -0.58% | 6,503,833 |
| May 4, 2026 | 10.46 | 10.66 | 10.13 | 10.31 | 10.31 | -2.00% | 7,875,481 |
| May 1, 2026 | 10.28 | 10.57 | 10.27 | 10.52 | 10.52 | 2.63% | 4,128,686 |
| Apr 30, 2026 | 10.65 | 10.85 | 10.19 | 10.25 | 10.25 | -3.30% | 7,315,715 |
| Apr 29, 2026 | 10.81 | 10.88 | 10.41 | 10.60 | 10.60 | -2.75% | 4,258,864 |
| Apr 28, 2026 | 10.91 | 11.06 | 10.68 | 10.90 | 10.90 | -0.27% | 3,744,046 |
| Apr 27, 2026 | 11.25 | 11.33 | 10.92 | 10.93 | 10.93 | -2.93% | 5,553,065 |
| Apr 24, 2026 | 11.08 | 11.42 | 10.99 | 11.26 | 11.26 | 1.62% | 4,221,148 |
| Apr 23, 2026 | 10.85 | 11.29 | 10.85 | 11.08 | 11.08 | 1.19% | 6,216,887 |
| Apr 22, 2026 | 10.83 | 11.16 | 10.63 | 10.95 | 10.95 | 1.58% | 5,094,811 |
| Apr 21, 2026 | 11.12 | 11.33 | 10.64 | 10.78 | 10.78 | -0.92% | 5,311,009 |
| Apr 20, 2026 | 10.85 | 11.05 | 10.68 | 10.88 | 10.88 | -1.18% | 4,935,993 |
| Apr 17, 2026 | 11.00 | 11.20 | 10.77 | 11.01 | 11.01 | 2.51% | 20,233,996 |
| Apr 16, 2026 | 10.65 | 10.93 | 10.42 | 10.74 | 10.74 | 0.85% | 4,570,040 |
| Apr 15, 2026 | 10.52 | 10.72 | 10.51 | 10.65 | 10.65 | 1.53% | 4,357,993 |
| Apr 14, 2026 | 10.36 | 10.76 | 10.32 | 10.49 | 10.49 | 1.06% | 5,821,094 |
| Apr 13, 2026 | 9.74 | 10.56 | 9.68 | 10.38 | 10.38 | 7.01% | 5,438,735 |
| Apr 10, 2026 | 9.88 | 10.03 | 9.66 | 9.70 | 9.70 | -2.41% | 3,879,052 |
| Apr 9, 2026 | 9.67 | 10.15 | 9.60 | 9.94 | 9.94 | 1.12% | 4,797,771 |
| Apr 8, 2026 | 9.59 | 9.91 | 9.32 | 9.83 | 9.83 | 6.16% | 5,538,377 |
| Apr 7, 2026 | 9.22 | 9.45 | 9.09 | 9.26 | 9.26 | -0.22% | 3,426,350 |
| Apr 6, 2026 | 9.22 | 9.53 | 9.21 | 9.28 | 9.28 | 0.98% | 3,848,186 |
| Apr 2, 2026 | 8.90 | 9.26 | 8.80 | 9.19 | 9.19 | 0.88% | 6,126,506 |
| Apr 1, 2026 | 9.04 | 9.60 | 8.99 | 9.11 | 9.11 | 1.11% | 7,794,417 |
| Mar 31, 2026 | 9.15 | 9.42 | 8.95 | 9.01 | 9.01 | -1.53% | 7,315,106 |
| 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 |