Skip to main content
ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
19.85
-0.26 (-1.29%)
At close: Dec 5, 2025, 4:00 PM EST
19.69
-0.16 (-0.80%)
After-hours: Dec 5, 2025, 7:10 PM EST

ADMA Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.0920.1019.6319.8519.85-1.29%3,032,238
Dec 4, 202519.6120.2219.5620.1120.111.98%2,706,778
Dec 3, 202519.3720.1419.2519.7219.722.44%2,634,361
Dec 2, 202519.4319.8919.0519.2519.25-0.67%2,657,916
Dec 1, 202518.9619.4818.7319.3819.381.04%3,757,075
Nov 28, 202519.3119.4418.8219.1819.180.21%1,258,019
Nov 26, 202519.0619.4819.0019.1419.14-0.36%4,070,382
Nov 25, 202518.3419.2218.3019.2119.214.86%3,749,189
Nov 24, 202517.2318.4417.1618.3218.326.64%5,130,120
Nov 21, 202516.3617.5716.3017.1817.185.01%4,307,405
Nov 20, 202516.2516.9516.2316.3616.362.57%3,495,456
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
Oct 3, 202514.5614.8914.4814.6614.660.89%2,977,160
Oct 2, 202515.0015.0014.4314.5314.53-3.46%3,176,451
Oct 1, 202514.7015.3814.6715.0515.052.66%3,345,489
Sep 30, 202514.7214.9214.4514.6614.66-0.27%4,038,270
Sep 29, 202515.5715.6214.6414.7014.70-5.83%3,616,052
Sep 26, 202515.4315.6315.3915.6115.611.89%2,507,290
Sep 25, 202515.5415.5415.2215.3215.32-2.17%2,045,304
Sep 24, 202516.0316.1315.6515.6615.66-2.00%1,840,708
Sep 23, 202516.0316.3315.9015.9815.98-0.31%2,678,654
Sep 22, 202515.9116.0415.6816.0316.030.75%3,183,040
Sep 19, 202516.2816.6215.8915.9115.91-1.55%8,439,303
Sep 18, 202515.7016.1715.6516.1616.163.86%3,277,939
Sep 17, 202515.6915.9615.4715.5615.56-0.83%2,679,568
Sep 16, 202515.3215.7115.2215.6915.692.55%3,547,787
Sep 15, 202516.2416.2715.1415.3015.30-5.03%3,556,396
Sep 12, 202515.9916.2915.7316.1116.11-3,449,966
Sep 11, 202515.8616.4715.8616.1116.112.22%1,926,169
Sep 10, 202516.5016.6015.7415.7615.76-3.84%2,904,835
Sep 9, 202516.4516.6616.0816.3916.39-0.18%3,612,310
Sep 8, 202516.8716.8716.4016.4216.42-2.67%3,418,955
Sep 5, 202516.9617.1716.7716.8716.87-0.21%2,792,475
Sep 4, 202516.9017.0216.5116.9116.910.03%4,347,202
Sep 3, 202517.0817.4016.8016.9016.90-1.74%5,811,009
Sep 2, 202517.0917.2916.8717.2017.20-0.35%4,276,829
Aug 29, 202517.4017.4117.1117.2617.26-0.69%2,528,062
Aug 28, 202517.3117.4417.1817.3817.380.75%2,100,912
Aug 27, 202517.0217.5817.0217.2517.250.88%3,740,495
Aug 26, 202517.0017.1416.8717.1017.100.53%1,749,898
Aug 25, 202517.6417.7516.9317.0117.01-4.44%2,116,382
Aug 22, 202517.1317.8416.9917.8017.804.09%2,343,366
Aug 21, 202517.2417.2716.9317.1017.10-1.16%1,902,794
Aug 20, 202517.5217.6216.9617.3017.30-0.80%1,755,958
Aug 19, 202517.5017.7017.2917.4417.44-1.08%2,608,249
Aug 18, 202517.0817.9016.8517.6317.633.77%2,898,337
Aug 15, 202516.8817.0216.6116.9916.990.12%3,108,843
Aug 14, 202516.9917.1216.7516.9716.97-1.34%2,375,890
Aug 13, 202516.8317.2716.6217.2017.202.63%2,895,408
Aug 12, 202516.5016.8515.9816.7616.762.32%4,274,533
Aug 11, 202516.4116.5015.7716.3816.38-0.85%5,245,211
Aug 8, 202516.8017.4816.4516.5216.52-1.37%4,194,735
Aug 7, 202515.8517.5214.6216.7516.75-9.65%11,887,434
Aug 6, 202518.9519.2018.4518.5418.54-2.22%3,941,130
Aug 5, 202520.0020.0018.9518.9618.96-4.77%3,588,271
Aug 4, 202519.5420.2619.2819.9119.913.00%2,568,216
Aug 1, 202518.3719.4418.2219.3319.333.37%2,472,190
Jul 31, 202518.7019.0318.5918.7018.700.59%2,436,363
Jul 30, 202518.4918.9318.3918.5918.591.81%2,670,662
Jul 29, 202518.1918.3118.0018.2618.261.44%2,412,902
Jul 28, 202518.1118.3918.0018.0018.00-0.06%2,380,903
Jul 25, 202517.3618.4117.3418.0118.014.04%3,277,090
Jul 24, 202517.2317.3616.9717.3117.310.64%1,817,500
Jul 23, 202517.2317.3416.8217.2017.200.88%3,843,713
Jul 22, 202517.0717.2716.7717.0517.05-0.47%2,406,352
Jul 21, 202516.8017.3816.7817.1317.132.39%2,164,935
Jul 18, 202517.6517.6916.5016.7316.73-4.89%3,840,949
Jul 17, 202517.6518.2217.2717.5917.59-0.57%3,038,653