ADMA Biologics Inc. (ADMA)
20.95
1.55 (7.99%)
At close: Apr 14, 2025, 3:59 PM
21.16
1.04%
Pre-market: Apr 15, 2025, 04:03 AM EDT
ADMA Biologics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 20.28 | 20.28 | 21.34 | 21.34 | 19.66 | 19.66 | 20.91 | 20.91 | 7.78% | 6,617,312 |
| Apr 11, 2025 | 18.61 | 18.61 | 19.48 | 19.48 | 18.21 | 18.21 | 19.40 | 19.40 | 3.85% | 2,059,556 |
| Apr 10, 2025 | 18.79 | 18.79 | 19.19 | 19.19 | 18.02 | 18.02 | 18.68 | 18.68 | -3.66% | 2,701,617 |
| Apr 9, 2025 | 17.50 | 17.50 | 19.74 | 19.74 | 17.30 | 17.30 | 19.39 | 19.39 | 8.57% | 3,269,200 |
| Apr 8, 2025 | 19.20 | 19.20 | 19.49 | 19.49 | 17.62 | 17.62 | 17.86 | 17.86 | -2.93% | 3,224,406 |
| Apr 7, 2025 | 17.11 | 17.11 | 18.89 | 18.89 | 16.51 | 16.51 | 18.40 | 18.40 | 2.17% | 4,809,000 |
| Apr 4, 2025 | 18.44 | 18.44 | 19.00 | 19.00 | 17.65 | 17.65 | 18.01 | 18.01 | -7.40% | 3,768,722 |
| Apr 3, 2025 | 19.25 | 19.25 | 19.78 | 19.78 | 19.20 | 19.20 | 19.45 | 19.45 | -3.86% | 2,262,746 |
| Apr 2, 2025 | 19.09 | 19.09 | 20.25 | 20.25 | 18.88 | 18.88 | 20.23 | 20.23 | 4.17% | 2,729,900 |
| Apr 1, 2025 | 19.83 | 19.83 | 19.91 | 19.91 | 19.15 | 19.15 | 19.42 | 19.42 | -2.12% | 2,224,516 |
| Mar 31, 2025 | 19.77 | 19.77 | 19.91 | 19.91 | 17.87 | 17.87 | 19.84 | 19.84 | -2.07% | 4,189,200 |
| Mar 28, 2025 | 20.21 | 20.21 | 20.63 | 20.63 | 19.72 | 19.72 | 20.26 | 20.26 | -0.10% | 2,362,521 |
| Mar 27, 2025 | 19.62 | 19.62 | 20.30 | 20.30 | 19.60 | 19.60 | 20.28 | 20.28 | 2.94% | 2,317,337 |
| Mar 26, 2025 | 20.18 | 20.18 | 20.25 | 20.25 | 19.45 | 19.45 | 19.70 | 19.70 | -2.57% | 2,182,400 |
| Mar 25, 2025 | 20.24 | 20.24 | 20.70 | 20.70 | 19.93 | 19.93 | 20.22 | 20.22 | -0.49% | 2,402,626 |
| Mar 24, 2025 | 19.98 | 19.98 | 20.53 | 20.53 | 19.75 | 19.75 | 20.32 | 20.32 | 2.63% | 2,339,739 |
| Mar 21, 2025 | 19.64 | 19.64 | 19.82 | 19.82 | 19.17 | 19.17 | 19.80 | 19.80 | 0.76% | 8,552,249 |
| Mar 20, 2025 | 20.17 | 20.17 | 20.29 | 20.29 | 19.43 | 19.43 | 19.65 | 19.65 | -4.66% | 4,242,300 |
| Mar 19, 2025 | 18.92 | 18.92 | 20.64 | 20.64 | 18.92 | 18.92 | 20.61 | 20.61 | 10.15% | 5,668,200 |
| Mar 18, 2025 | 18.47 | 18.47 | 18.93 | 18.93 | 17.87 | 17.87 | 18.71 | 18.71 | 0.21% | 2,783,732 |
| Mar 17, 2025 | 18.61 | 18.61 | 19.21 | 19.21 | 18.36 | 18.36 | 18.67 | 18.67 | 1.30% | 3,749,744 |
| Mar 14, 2025 | 18.13 | 18.13 | 18.57 | 18.57 | 17.84 | 17.84 | 18.43 | 18.43 | 2.90% | 2,552,112 |
| Mar 13, 2025 | 18.52 | 18.52 | 18.62 | 18.62 | 17.64 | 17.64 | 17.91 | 17.91 | -3.19% | 2,399,137 |
| Mar 12, 2025 | 17.86 | 17.86 | 18.56 | 18.56 | 17.80 | 17.80 | 18.50 | 18.50 | 6.63% | 4,303,049 |
| Mar 11, 2025 | 16.52 | 16.52 | 17.75 | 17.75 | 16.52 | 16.52 | 17.35 | 17.35 | 4.46% | 2,549,922 |
| Mar 10, 2025 | 16.68 | 16.68 | 16.99 | 16.99 | 16.26 | 16.26 | 16.61 | 16.61 | -2.41% | 2,443,500 |
| Mar 7, 2025 | 16.98 | 16.98 | 17.27 | 17.27 | 15.88 | 15.88 | 17.02 | 17.02 | 0.65% | 3,439,245 |
| Mar 6, 2025 | 17.38 | 17.38 | 17.87 | 17.87 | 16.86 | 16.86 | 16.91 | 16.91 | -4.36% | 3,045,137 |
| Mar 5, 2025 | 16.86 | 16.86 | 18.25 | 18.25 | 16.85 | 16.85 | 17.68 | 17.68 | 3.94% | 4,509,800 |
| Mar 4, 2025 | 14.90 | 14.90 | 17.08 | 17.08 | 13.50 | 13.50 | 17.01 | 17.01 | 7.45% | 6,036,407 |
| Mar 3, 2025 | 16.45 | 16.45 | 16.58 | 16.58 | 15.80 | 15.80 | 15.83 | 15.83 | -3.42% | 4,061,807 |
| Feb 28, 2025 | 15.35 | 15.35 | 16.44 | 16.44 | 15.26 | 15.26 | 16.39 | 16.39 | 6.15% | 3,496,600 |
| Feb 27, 2025 | 15.71 | 15.71 | 16.27 | 16.27 | 15.43 | 15.43 | 15.44 | 15.44 | -2.15% | 1,643,700 |
| Feb 26, 2025 | 15.54 | 15.54 | 16.12 | 16.12 | 15.51 | 15.51 | 15.78 | 15.78 | 2.20% | 1,615,200 |
| Feb 25, 2025 | 15.44 | 15.44 | 15.77 | 15.77 | 15.17 | 15.17 | 15.44 | 15.44 | -0.52% | 2,365,300 |
| Feb 24, 2025 | 15.86 | 15.86 | 16.03 | 16.03 | 15.46 | 15.46 | 15.52 | 15.52 | -2.02% | 2,134,335 |
| Feb 21, 2025 | 16.22 | 16.22 | 16.40 | 16.40 | 15.73 | 15.73 | 15.84 | 15.84 | -1.49% | 2,017,122 |
| Feb 20, 2025 | 16.00 | 16.00 | 16.23 | 16.23 | 15.60 | 15.60 | 16.08 | 16.08 | 0.06% | 1,799,588 |
| Feb 19, 2025 | 16.02 | 16.02 | 16.67 | 16.67 | 15.97 | 15.97 | 16.07 | 16.07 | -0.62% | 2,613,900 |
| Feb 18, 2025 | 16.02 | 16.02 | 16.57 | 16.57 | 16.02 | 16.02 | 16.17 | 16.17 | 1.70% | 2,082,327 |
| Feb 14, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.72 | 15.72 | 15.90 | 15.90 | -1.12% | 1,741,152 |
| Feb 13, 2025 | 16.00 | 16.00 | 16.15 | 16.15 | 15.80 | 15.80 | 16.08 | 16.08 | 1.52% | 1,200,620 |
| Feb 12, 2025 | 15.54 | 15.54 | 15.87 | 15.87 | 15.40 | 15.40 | 15.84 | 15.84 | -0.25% | 2,322,207 |
| Feb 11, 2025 | 16.48 | 16.48 | 16.86 | 16.86 | 15.85 | 15.85 | 15.88 | 15.88 | -4.68% | 1,777,600 |
| Feb 10, 2025 | 16.73 | 16.73 | 16.87 | 16.87 | 16.47 | 16.47 | 16.66 | 16.66 | -0.30% | 1,548,300 |
| Feb 7, 2025 | 16.90 | 16.90 | 17.06 | 17.06 | 16.55 | 16.55 | 16.71 | 16.71 | -1.24% | 1,743,053 |
| Feb 6, 2025 | 16.80 | 16.80 | 16.97 | 16.97 | 16.22 | 16.22 | 16.92 | 16.92 | 0.30% | 2,017,586 |
| Feb 5, 2025 | 16.96 | 16.96 | 17.20 | 17.20 | 16.68 | 16.68 | 16.87 | 16.87 | -0.18% | 2,081,048 |
| Feb 4, 2025 | 16.69 | 16.69 | 17.00 | 17.00 | 16.12 | 16.12 | 16.90 | 16.90 | 2.61% | 2,352,153 |
| Feb 3, 2025 | 15.75 | 15.75 | 16.76 | 16.76 | 15.70 | 15.70 | 16.47 | 16.47 | 1.98% | 2,554,625 |