Skip to main content
ADMA Biologics, Inc. (ADMA)
NASDAQ: ADMA · Real-Time Price · USD
10.90
-0.03 (-0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
10.88
-0.02 (-0.18%)
After-hours: Apr 28, 2026, 4:05 PM EDT

ADMA Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.9111.0510.6810.89--0.37%2,134,643
Apr 27, 202611.2511.3310.9210.9310.93-2.93%5,545,305
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
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