Skip to main content
ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
8.75
+0.03 (0.34%)
At close: Jun 26, 2026, 4:00 PM EDT
8.73
-0.02 (-0.23%)
After-hours: Jun 26, 2026, 7:59 PM EDT

ADMA Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.708.898.638.758.750.34%5,837,445
Jun 25, 20268.739.048.608.728.720.23%3,579,306
Jun 24, 20268.738.868.658.708.700.12%3,190,613
Jun 23, 20268.708.798.488.698.691.40%2,993,599
Jun 22, 20268.368.708.288.578.573.13%3,704,518
Jun 18, 20268.528.628.298.318.31-1.31%8,921,995
Jun 17, 20268.518.688.398.428.42-1.86%3,223,363
Jun 16, 20268.458.808.438.588.580.94%3,402,360
Jun 15, 20268.268.578.228.508.503.53%4,513,133
Jun 12, 20268.298.388.178.218.21-1.32%3,024,295
Jun 11, 20268.438.508.118.328.32-1.89%4,474,636
Jun 10, 20268.298.908.298.488.484.43%4,177,095
Jun 9, 20268.098.308.028.128.120.74%3,116,341
Jun 8, 20267.888.117.888.068.061.13%2,717,498
Jun 5, 20268.078.167.907.977.97-0.13%2,496,150
Jun 4, 20267.838.147.837.987.982.84%2,203,228
Jun 3, 20267.537.797.467.767.762.11%2,920,808
Jun 2, 20267.767.807.457.607.60-3.80%3,279,838
Jun 1, 20267.988.067.707.907.90-1.00%3,548,862
May 29, 20268.008.187.967.987.980.63%3,100,170
May 28, 20267.928.077.887.937.930.13%2,766,372
May 27, 20268.158.287.887.927.92-2.82%3,550,279
May 26, 20268.228.298.088.158.15-1.09%3,357,677
May 22, 20268.428.548.188.248.24-2.60%2,973,308
May 21, 20268.458.618.438.468.46-1.17%3,345,318
May 20, 20268.608.788.498.568.56-0.81%4,541,971
May 19, 20268.418.638.398.638.632.98%3,076,137
May 18, 20268.328.438.268.388.381.33%3,351,887
May 15, 20268.488.548.208.278.27-2.71%3,718,907
May 14, 20268.658.798.468.508.50-3,317,737
May 13, 20268.358.728.308.508.501.07%4,267,650
May 12, 20267.918.617.898.418.416.73%8,219,549
May 11, 20268.208.317.817.887.88-3.55%8,592,927
May 8, 20268.658.928.028.178.17-3.54%10,208,409
May 7, 20267.538.617.508.478.47-15.97%29,724,011
May 6, 202610.1610.349.8510.0810.08-1.66%12,973,207
May 5, 202610.4310.5610.0510.2510.25-0.58%6,503,833
May 4, 202610.4610.6610.1310.3110.31-2.00%7,875,481
May 1, 202610.2810.5710.2710.5210.522.63%4,128,686
Apr 30, 202610.6510.8510.1910.2510.25-3.30%7,315,715
Apr 29, 202610.8110.8810.4110.6010.60-2.75%4,258,864
Apr 28, 202610.9111.0610.6810.9010.90-0.27%3,744,046
Apr 27, 202611.2511.3310.9210.9310.93-2.93%5,553,065
Apr 24, 202611.0811.4210.9911.2611.261.62%4,221,148
Apr 23, 202610.8511.2910.8511.0811.081.19%6,216,887
Apr 22, 202610.8311.1610.6310.9510.951.58%5,094,811
Apr 21, 202611.1211.3310.6410.7810.78-0.92%5,311,009
Apr 20, 202610.8511.0510.6810.8810.88-1.18%4,935,993
Apr 17, 202611.0011.2010.7711.0111.012.51%20,233,996
Apr 16, 202610.6510.9310.4210.7410.740.85%4,570,040
Apr 15, 202610.5210.7210.5110.6510.651.53%4,357,993
Apr 14, 202610.3610.7610.3210.4910.491.06%5,821,094
Apr 13, 20269.7410.569.6810.3810.387.01%5,438,735
Apr 10, 20269.8810.039.669.709.70-2.41%3,879,052
Apr 9, 20269.6710.159.609.949.941.12%4,797,771
Apr 8, 20269.599.919.329.839.836.16%5,538,377
Apr 7, 20269.229.459.099.269.26-0.22%3,426,350
Apr 6, 20269.229.539.219.289.280.98%3,848,186
Apr 2, 20268.909.268.809.199.190.88%6,126,506
Apr 1, 20269.049.608.999.119.111.11%7,794,417
Mar 31, 20269.159.428.959.019.01-1.53%7,315,106
Mar 30, 20269.139.398.869.159.15-1.08%8,056,086
Mar 27, 20269.479.818.869.259.2511.58%22,371,106
Mar 26, 20268.989.057.218.298.29-13.91%34,184,080
Mar 25, 202611.4511.458.629.639.63-15.00%32,479,451
Mar 24, 202613.4013.5110.9011.3311.33-16.63%22,855,288
Mar 23, 202614.6714.8413.5713.5913.59-5.10%5,386,888
Mar 20, 202615.0515.2314.2214.3214.32-4.66%10,048,166
Mar 19, 202614.7515.1514.5315.0215.021.01%5,615,903
Mar 18, 202615.9615.9614.8114.8714.87-7.93%5,036,410
Mar 17, 202615.9116.3915.6616.1516.151.96%2,630,059
Mar 16, 202615.1615.8515.0315.8415.844.55%2,791,043
Mar 13, 202615.1215.2214.8615.1515.151.07%2,875,846
Mar 12, 202615.4215.6614.9614.9914.99-4.34%2,328,350
Mar 11, 202615.7615.8215.4315.6715.67-1.01%2,311,021
Mar 10, 202615.6916.1815.6215.8315.830.13%2,159,242
Mar 9, 202615.6815.9215.0315.8115.812.73%3,056,361
Mar 6, 202615.3215.6215.1615.3915.39-1.97%3,099,387
Mar 5, 202616.4716.9415.5115.7015.70-5.08%4,009,976
Mar 4, 202616.4616.7116.1516.5416.540.98%8,251,270
Mar 3, 202616.3216.6916.0816.3816.38-1.21%3,111,493
Mar 2, 202615.7017.1615.7016.5816.586.49%5,775,455
Feb 27, 202614.9015.6314.5515.5715.572.57%4,468,409
Feb 26, 202616.2516.6014.7215.1815.18-3.19%7,477,376
Feb 25, 202615.5516.1615.5515.6815.681.03%4,946,294
Feb 24, 202616.3616.4015.3515.5215.52-4.73%2,333,377
Feb 23, 202616.0616.5015.8916.2916.291.18%2,304,624
Feb 20, 202616.1916.5616.0716.1016.10-1.35%2,614,697
Feb 19, 202615.9416.7715.8716.3216.322.06%4,066,216
Feb 18, 202615.9316.0915.7215.9915.990.25%3,104,707
Feb 17, 202616.0816.4115.9115.9515.95-0.87%1,598,966
Feb 13, 202615.7116.4915.7116.0916.093.21%2,347,996
Feb 12, 202616.1316.1515.5615.5915.59-4.24%2,296,976
Feb 11, 202616.2516.4915.8416.2816.28-1,918,730
Feb 10, 202616.4816.6516.2116.2816.28-0.55%1,412,807
Feb 9, 202616.4316.5016.1616.3716.37-0.37%1,102,575
Feb 6, 202616.3116.6016.0916.4316.433.07%1,588,550
Feb 5, 202616.5016.9215.7915.9415.94-3.34%2,057,884
Feb 4, 202617.6717.6716.4016.4916.49-5.88%1,845,165
Feb 3, 202617.5318.0017.3417.5217.520.11%1,525,812