ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
10.65
-0.08 (-0.75%)
Oct 16, 2026, 10:41 AM EDT - Market open
ADMA Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.73 | 10.87 | 10.66 | 10.65 | 10.65 | -0.75% | 377,408 |
| Oct 15, 2026 | 10.60 | 10.91 | 10.48 | 10.73 | 10.73 | 3.77% | 2,766,264 |
| Oct 14, 2026 | 10.31 | 10.60 | 10.24 | 10.34 | 10.34 | 0.29% | 2,876,288 |
| Oct 13, 2026 | 10.19 | 10.36 | 10.03 | 10.31 | 10.31 | 1.28% | 3,763,139 |
| Oct 12, 2026 | 10.32 | 10.41 | 10.17 | 10.18 | 10.18 | -1.74% | 1,627,324 |
| Oct 9, 2026 | 10.32 | 10.51 | 10.25 | 10.36 | 10.36 | 0.29% | 2,828,399 |
| Oct 8, 2026 | 10.09 | 10.45 | 10.03 | 10.33 | 10.33 | 1.87% | 3,902,535 |
| Oct 7, 2026 | 10.15 | 10.32 | 10.07 | 10.14 | 10.14 | -0.39% | 3,049,638 |
| Oct 6, 2026 | 10.20 | 10.35 | 9.98 | 10.18 | 10.18 | 0.69% | 2,088,971 |
| Oct 5, 2026 | 9.63 | 10.19 | 9.62 | 10.11 | 10.11 | 4.01% | 3,512,041 |
| Oct 2, 2026 | 10.02 | 10.29 | 9.68 | 9.72 | 9.72 | -2.11% | 2,793,457 |
| Oct 1, 2026 | 10.07 | 10.26 | 9.91 | 9.93 | 9.93 | -1.00% | 3,969,777 |
| Sep 30, 2026 | 9.98 | 10.14 | 9.80 | 10.03 | 10.03 | 0.70% | 2,699,131 |
| Sep 29, 2026 | 10.04 | 10.19 | 9.89 | 9.96 | 9.96 | -1.58% | 3,458,273 |
| Sep 28, 2026 | 9.38 | 10.17 | 9.25 | 10.12 | 10.12 | 7.89% | 3,568,403 |
| Sep 25, 2026 | 9.55 | 9.63 | 9.23 | 9.38 | 9.38 | -1.47% | 3,566,680 |
| Sep 24, 2026 | 9.67 | 9.83 | 9.37 | 9.52 | 9.52 | -1.86% | 2,586,547 |
| Sep 23, 2026 | 9.81 | 9.84 | 9.43 | 9.70 | 9.70 | -1.12% | 2,595,478 |
| Sep 22, 2026 | 9.54 | 9.84 | 9.45 | 9.81 | 9.81 | 3.21% | 2,737,632 |
| Sep 21, 2026 | 9.19 | 9.54 | 9.10 | 9.51 | 9.51 | 4.34% | 2,859,099 |
| Sep 18, 2026 | 8.92 | 9.13 | 8.81 | 9.11 | 9.11 | 1.79% | 11,401,495 |
| Sep 17, 2026 | 9.00 | 9.05 | 8.88 | 8.95 | 8.95 | 0.56% | 2,131,582 |
| Sep 16, 2026 | 8.59 | 8.98 | 8.54 | 8.90 | 8.90 | 3.37% | 2,766,576 |
| Sep 15, 2026 | 9.08 | 9.13 | 8.55 | 8.61 | 8.61 | -5.80% | 3,589,231 |
| Sep 14, 2026 | 9.34 | 9.38 | 9.07 | 9.14 | 9.14 | -0.98% | 3,067,179 |
| Sep 11, 2026 | 9.44 | 9.50 | 9.20 | 9.23 | 9.23 | -1.70% | 2,266,782 |
| Sep 10, 2026 | 9.39 | 9.50 | 9.33 | 9.39 | 9.39 | -0.63% | 2,830,990 |
| Sep 9, 2026 | 9.47 | 9.51 | 9.32 | 9.45 | 9.45 | -0.94% | 2,383,258 |
| Sep 8, 2026 | 9.51 | 9.65 | 9.41 | 9.54 | 9.54 | -0.83% | 1,992,626 |
| Sep 4, 2026 | 9.43 | 9.62 | 9.39 | 9.62 | 9.62 | 0.42% | 1,405,858 |
| Sep 3, 2026 | 9.52 | 9.60 | 9.35 | 9.58 | 9.58 | 0.74% | 1,326,117 |
| Sep 2, 2026 | 9.34 | 9.63 | 9.32 | 9.51 | 9.51 | 1.93% | 1,989,637 |
| Sep 1, 2026 | 9.38 | 9.51 | 9.29 | 9.33 | 9.33 | -0.64% | 1,756,180 |
| Aug 31, 2026 | 9.33 | 9.48 | 9.22 | 9.39 | 9.39 | 0.54% | 1,756,436 |
| Aug 28, 2026 | 9.46 | 9.51 | 9.34 | 9.34 | 9.34 | -1.48% | 1,838,106 |
| Aug 27, 2026 | 9.56 | 9.63 | 9.39 | 9.48 | 9.48 | -1.56% | 1,496,384 |
| Aug 26, 2026 | 9.70 | 9.72 | 9.54 | 9.63 | 9.63 | -0.93% | 1,371,358 |
| Aug 25, 2026 | 9.56 | 9.76 | 9.52 | 9.72 | 9.72 | 1.78% | 1,479,039 |
| Aug 24, 2026 | 9.80 | 9.91 | 9.54 | 9.55 | 9.55 | -2.95% | 1,962,843 |
| Aug 21, 2026 | 9.77 | 9.95 | 9.68 | 9.84 | 9.84 | 0.82% | 1,477,002 |
| Aug 20, 2026 | 9.98 | 10.08 | 9.70 | 9.76 | 9.76 | -2.89% | 2,192,501 |
| Aug 19, 2026 | 9.76 | 10.12 | 9.70 | 10.05 | 10.05 | 5.35% | 2,688,986 |
| Aug 18, 2026 | 9.35 | 9.58 | 9.34 | 9.54 | 9.54 | 2.14% | 1,369,891 |
| Aug 17, 2026 | 9.51 | 9.60 | 9.32 | 9.34 | 9.34 | -1.37% | 1,497,295 |
| Aug 14, 2026 | 9.47 | 9.49 | 9.33 | 9.47 | 9.47 | 0.64% | 1,308,626 |
| Aug 13, 2026 | 9.85 | 9.87 | 9.24 | 9.41 | 9.41 | -3.78% | 3,107,174 |
| Aug 12, 2026 | 9.83 | 9.96 | 9.76 | 9.78 | 9.78 | -1.26% | 1,919,177 |
| Aug 11, 2026 | 9.88 | 10.01 | 9.73 | 9.91 | 9.91 | 1.59% | 2,538,537 |
| Aug 10, 2026 | 9.79 | 10.06 | 9.71 | 9.75 | 9.75 | -1.52% | 1,898,732 |
| Aug 7, 2026 | 9.97 | 10.19 | 9.75 | 9.90 | 9.90 | -1.59% | 3,305,414 |