Skip to main content
ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
15.57
+0.39 (2.57%)
At close: Feb 27, 2026, 4:00 PM EST
15.28
-0.29 (-1.86%)
After-hours: Feb 27, 2026, 7:45 PM EST

ADMA Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202614.9015.6314.5515.5815.582.64%4,464,129
Feb 26, 202616.2516.6014.7215.1815.18-3.19%7,470,817
Feb 25, 202615.5516.1615.5515.6815.681.03%4,869,994
Feb 24, 202616.3616.4015.3515.5215.52-4.73%2,324,606
Feb 23, 202616.0616.5015.8916.2916.291.18%2,304,604
Feb 20, 202616.1916.5616.0716.1016.10-1.35%2,614,679
Feb 19, 202615.9416.7715.8716.3216.322.06%4,063,512
Feb 18, 202615.9316.0915.7215.9915.990.25%3,103,527
Feb 17, 202616.0816.4115.9115.9515.95-0.87%1,598,560
Feb 13, 202615.7116.4915.7116.0916.093.21%2,347,185
Feb 12, 202616.1316.1515.5615.5915.59-4.24%2,296,297
Feb 11, 202616.2516.4915.8416.2816.28-1,918,430
Feb 10, 202616.4816.6516.2116.2816.28-0.55%1,412,806
Feb 9, 202616.4316.5016.1616.3716.37-0.37%1,100,473
Feb 6, 202616.3116.6016.0916.4316.433.07%1,588,116
Feb 5, 202616.5016.9215.7915.9415.94-3.34%2,045,289
Feb 4, 202617.6717.6716.4016.4916.49-5.88%1,844,840
Feb 3, 202617.5318.0017.3417.5217.520.11%1,525,793
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
Jan 6, 202618.0818.5517.8818.3418.341.72%2,406,123
Jan 5, 202617.8918.1917.6518.0318.030.84%1,936,057
Jan 2, 202618.3718.7517.4517.8817.88-1.97%1,973,273
Dec 31, 202518.3218.4018.1718.2418.24-0.65%1,974,694
Dec 30, 202519.0719.1918.3218.3618.36-3.92%1,890,123
Dec 29, 202519.2119.4019.0019.1119.11-0.88%1,588,163
Dec 26, 202519.5319.5319.2319.2819.28-1.33%1,116,052
Dec 24, 202519.5719.6919.3619.5419.540.26%810,950
Dec 23, 202519.8419.8419.4919.4919.49-1.96%1,013,511
Dec 22, 202519.5819.9419.5319.8819.881.53%1,463,888
Dec 19, 202518.8019.6918.8019.5819.584.09%4,654,521
Dec 18, 202518.8519.2418.7518.8118.81-0.11%1,702,180
Dec 17, 202519.0319.0618.4218.8318.83-1.77%2,389,409
Dec 16, 202519.5919.8818.3319.1719.17-2.84%3,978,982
Dec 15, 202519.7919.9719.4519.7319.73-0.25%1,951,782
Dec 12, 202520.3320.4619.7619.7819.78-2.94%2,379,013
Dec 11, 202520.1020.4019.7620.3820.382.00%1,924,137
Dec 10, 202519.8820.1719.7719.9819.980.91%1,816,599
Dec 9, 202519.3119.8719.1519.8019.802.11%2,681,675
Dec 8, 202520.0120.0119.1319.3919.39-2.32%3,265,070
Dec 5, 202520.0920.1019.6319.8519.85-1.29%3,032,705
Dec 4, 202519.6120.2219.5620.1120.111.98%2,726,868
Dec 3, 202519.3720.1419.2519.7219.722.44%2,635,028
Dec 2, 202519.4319.8919.0519.2519.25-0.67%2,658,033
Dec 1, 202518.9619.4818.7319.3819.381.04%3,757,642
Nov 28, 202519.3119.4418.8219.1819.180.21%1,258,556
Nov 26, 202519.0619.4819.0019.1419.14-0.36%4,074,481
Nov 25, 202518.3419.2218.3019.2119.214.86%3,749,418
Nov 24, 202517.2318.4417.1618.3218.326.64%5,154,931
Nov 21, 202516.3617.5716.3017.1817.185.01%4,308,716
Nov 20, 202516.2516.9516.2316.3616.362.57%3,496,601
Nov 19, 202515.7216.0315.4615.9515.951.66%2,772,544
Nov 18, 202515.3515.7215.2415.6915.691.75%1,786,353
Nov 17, 202515.4115.6115.2215.4215.42-0.90%2,299,637
Nov 14, 202515.4515.9015.4015.5615.56-0.89%2,825,507
Nov 13, 202516.3516.4815.6715.7015.70-4.62%3,774,829
Nov 12, 202516.0716.6715.9316.4616.462.68%4,112,945
Nov 11, 202514.7616.0714.7016.0316.038.97%4,827,513
Nov 10, 202514.6314.7914.1814.7114.711.31%3,864,067
Nov 7, 202514.0614.5213.7614.5214.523.49%4,568,547
Nov 6, 202514.8915.2413.8314.0314.03-8.72%9,495,027
Nov 5, 202514.5215.6514.4215.3715.375.06%6,470,779
Nov 4, 202515.1715.5814.6214.6314.63-4.81%3,673,851
Nov 3, 202515.4915.6815.1115.3715.37-0.71%3,870,575
Oct 31, 202515.2015.5115.0715.4815.481.38%2,491,835
Oct 30, 202515.4115.7615.2615.2715.27-1.67%2,281,964
Oct 29, 202515.5415.7515.2915.5315.53-0.26%2,474,721
Oct 28, 202515.3615.6015.2215.5715.57-0.19%3,053,450
Oct 27, 202515.3015.6614.5815.6015.602.77%4,100,870
Oct 24, 202515.3016.0815.1615.1815.18-0.46%5,567,385
Oct 23, 202515.1515.3915.0715.2515.250.59%2,641,916
Oct 22, 202514.7115.4514.7115.1615.163.02%3,914,088
Oct 21, 202514.6114.8114.3414.7214.720.17%2,455,594
Oct 20, 202514.4914.8014.4914.6914.692.30%2,895,564
Oct 17, 202514.4314.6014.1314.3614.36-1.37%2,109,554
Oct 16, 202515.1015.1814.4714.5614.56-3.51%2,414,603
Oct 15, 202515.0015.6014.9515.0915.090.94%3,680,629
Oct 14, 202514.5515.4114.4414.9514.952.75%3,896,678
Oct 13, 202514.5514.6214.3014.5514.550.07%4,216,482
Oct 10, 202514.7814.7814.2814.5414.54-1.36%3,455,669
Oct 9, 202514.6114.8214.3214.7414.740.82%3,735,835
Oct 8, 202513.9814.6313.8214.6214.624.50%4,170,211
Oct 7, 202514.1414.2313.9513.9913.99-0.57%3,855,667
Oct 6, 202514.6214.6614.0214.0714.07-4.02%3,309,806