ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
9.47
+0.06 (0.64%)
Aug 14, 2026, 4:00 PM EDT - Market closed
ADMA Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.47 | 9.49 | 9.33 | 9.47 | 9.47 | 0.64% | 1,308,214 |
| Aug 13, 2026 | 9.85 | 9.87 | 9.24 | 9.41 | 9.41 | -3.78% | 3,104,806 |
| Aug 12, 2026 | 9.83 | 9.96 | 9.76 | 9.78 | 9.78 | -1.26% | 1,918,212 |
| Aug 11, 2026 | 9.88 | 10.01 | 9.73 | 9.91 | 9.91 | 1.59% | 2,527,559 |
| Aug 10, 2026 | 9.79 | 10.06 | 9.71 | 9.75 | 9.75 | -1.52% | 1,898,251 |
| Aug 7, 2026 | 9.97 | 10.19 | 9.75 | 9.90 | 9.90 | -1.59% | 3,297,427 |
| Aug 6, 2026 | 9.70 | 10.35 | 9.66 | 10.06 | 10.06 | 8.64% | 5,612,072 |
| Aug 5, 2026 | 9.00 | 9.32 | 8.94 | 9.26 | 9.26 | 3.93% | 3,736,151 |
| Aug 4, 2026 | 8.69 | 9.02 | 8.66 | 8.91 | 8.91 | 1.95% | 2,802,156 |
| Aug 3, 2026 | 8.64 | 8.87 | 8.57 | 8.74 | 8.74 | 3.31% | 2,572,123 |
| Jul 31, 2026 | 8.58 | 8.66 | 8.35 | 8.46 | 8.46 | -2.42% | 1,618,096 |
| Jul 30, 2026 | 8.51 | 8.74 | 8.48 | 8.67 | 8.67 | -0.46% | 1,303,099 |
| Jul 29, 2026 | 8.71 | 8.88 | 8.60 | 8.71 | 8.71 | -0.91% | 2,185,118 |
| Jul 28, 2026 | 8.57 | 8.80 | 8.50 | 8.79 | 8.79 | 3.66% | 2,171,893 |
| Jul 27, 2026 | 8.38 | 8.62 | 8.35 | 8.48 | 8.48 | 2.54% | 2,388,071 |
| Jul 24, 2026 | 8.40 | 8.47 | 8.17 | 8.27 | 8.27 | -1.19% | 2,340,797 |
| Jul 23, 2026 | 8.36 | 8.40 | 8.19 | 8.37 | 8.37 | -0.12% | 2,617,081 |
| Jul 22, 2026 | 8.59 | 8.68 | 8.32 | 8.38 | 8.38 | -2.44% | 1,986,378 |
| Jul 21, 2026 | 8.69 | 8.76 | 8.58 | 8.59 | 8.59 | -1.83% | 2,579,079 |
| Jul 20, 2026 | 8.75 | 8.83 | 8.54 | 8.75 | 8.75 | 0.46% | 2,486,917 |
| Jul 17, 2026 | 8.67 | 8.94 | 8.65 | 8.71 | 8.71 | -1.14% | 5,589,556 |
| Jul 16, 2026 | 8.68 | 8.90 | 8.67 | 8.81 | 8.81 | 1.50% | 2,805,666 |
| Jul 15, 2026 | 8.71 | 8.85 | 8.61 | 8.68 | 8.68 | -2.14% | 2,140,513 |
| Jul 14, 2026 | 8.93 | 9.01 | 8.83 | 8.87 | 8.87 | -1.11% | 2,704,520 |
| Jul 13, 2026 | 9.16 | 9.22 | 8.88 | 8.97 | 8.97 | -1.21% | 2,874,364 |
| Jul 10, 2026 | 9.27 | 9.33 | 9.06 | 9.08 | 9.08 | -2.05% | 2,343,239 |
| Jul 9, 2026 | 9.16 | 9.30 | 9.08 | 9.27 | 9.27 | 1.20% | 2,004,546 |
| Jul 8, 2026 | 9.01 | 9.30 | 9.00 | 9.16 | 9.16 | -0.54% | 2,284,859 |
| Jul 7, 2026 | 9.28 | 9.31 | 9.05 | 9.21 | 9.21 | 0.55% | 2,331,692 |
| Jul 6, 2026 | 8.92 | 9.17 | 8.84 | 9.16 | 9.16 | 2.35% | 2,620,464 |
| Jul 2, 2026 | 8.70 | 9.01 | 8.66 | 8.95 | 8.95 | 3.95% | 4,366,987 |
| Jul 1, 2026 | 8.56 | 8.76 | 8.52 | 8.61 | 8.61 | 2.87% | 3,039,197 |
| Jun 30, 2026 | 8.49 | 8.53 | 8.29 | 8.37 | 8.37 | - | 2,781,972 |
| Jun 29, 2026 | 8.76 | 8.85 | 8.23 | 8.37 | 8.37 | -4.34% | 4,300,591 |
| Jun 26, 2026 | 8.70 | 8.89 | 8.63 | 8.75 | 8.75 | 0.34% | 5,934,467 |
| Jun 25, 2026 | 8.73 | 9.04 | 8.60 | 8.72 | 8.72 | 0.23% | 3,584,436 |
| Jun 24, 2026 | 8.73 | 8.86 | 8.65 | 8.70 | 8.70 | 0.12% | 3,190,613 |
| Jun 23, 2026 | 8.70 | 8.79 | 8.48 | 8.69 | 8.69 | 1.40% | 2,993,599 |
| Jun 22, 2026 | 8.36 | 8.70 | 8.28 | 8.57 | 8.57 | 3.13% | 3,704,518 |
| Jun 18, 2026 | 8.52 | 8.62 | 8.29 | 8.31 | 8.31 | -1.31% | 8,921,995 |
| Jun 17, 2026 | 8.51 | 8.68 | 8.39 | 8.42 | 8.42 | -1.86% | 3,223,363 |
| Jun 16, 2026 | 8.45 | 8.80 | 8.43 | 8.58 | 8.58 | 0.94% | 3,402,360 |
| Jun 15, 2026 | 8.26 | 8.57 | 8.22 | 8.50 | 8.50 | 3.53% | 4,513,133 |
| Jun 12, 2026 | 8.29 | 8.38 | 8.17 | 8.21 | 8.21 | -1.32% | 3,024,295 |
| Jun 11, 2026 | 8.43 | 8.50 | 8.11 | 8.32 | 8.32 | -1.89% | 4,474,636 |
| Jun 10, 2026 | 8.29 | 8.90 | 8.29 | 8.48 | 8.48 | 4.43% | 4,177,095 |
| Jun 9, 2026 | 8.09 | 8.30 | 8.02 | 8.12 | 8.12 | 0.74% | 3,116,341 |
| Jun 8, 2026 | 7.88 | 8.11 | 7.88 | 8.06 | 8.06 | 1.13% | 2,717,498 |
| Jun 5, 2026 | 8.07 | 8.16 | 7.90 | 7.97 | 7.97 | -0.13% | 2,496,150 |
| Jun 4, 2026 | 7.83 | 8.14 | 7.83 | 7.98 | 7.98 | 2.84% | 2,203,228 |