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