ADMA Biologics Inc. (ADMA)
NASDAQ: ADMA
· Real-Time Price · USD
14.66
0.13 (0.89%)
At close: Oct 03, 2025, 3:59 PM
14.65
-0.07%
After-hours: Oct 03, 2025, 07:52 PM EDT
ADMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.56 | 14.89 | 14.48 | 14.66 | 14.66 | 0.89% | 2,970,966 |
| Oct 2, 2025 | 15.00 | 15.00 | 14.43 | 14.53 | 14.53 | -3.46% | 3,176,500 |
| Oct 1, 2025 | 14.70 | 15.38 | 14.67 | 15.05 | 15.05 | 2.66% | 3,345,500 |
| Sep 30, 2025 | 14.72 | 14.92 | 14.45 | 14.66 | 14.66 | -0.27% | 4,038,270 |
| Sep 29, 2025 | 15.57 | 15.62 | 14.64 | 14.70 | 14.70 | -5.83% | 3,616,100 |
| Sep 26, 2025 | 15.43 | 15.63 | 15.39 | 15.61 | 15.61 | 1.89% | 2,507,290 |
| Sep 25, 2025 | 15.54 | 15.54 | 15.22 | 15.32 | 15.32 | -2.17% | 2,045,304 |
| Sep 24, 2025 | 16.03 | 16.13 | 15.65 | 15.66 | 15.66 | -2.00% | 1,840,708 |
| Sep 23, 2025 | 16.03 | 16.33 | 15.90 | 15.98 | 15.98 | -0.31% | 2,678,700 |
| Sep 22, 2025 | 15.91 | 16.04 | 15.68 | 16.03 | 16.03 | 0.75% | 3,183,040 |
| Sep 19, 2025 | 16.27 | 16.62 | 15.89 | 15.91 | 15.91 | -1.55% | 8,439,303 |
| Sep 18, 2025 | 15.70 | 16.17 | 15.65 | 16.16 | 16.16 | 3.86% | 3,277,939 |
| Sep 17, 2025 | 15.69 | 15.96 | 15.47 | 15.56 | 15.56 | -0.83% | 2,679,600 |
| Sep 16, 2025 | 15.32 | 15.71 | 15.22 | 15.69 | 15.69 | 2.55% | 3,547,787 |
| Sep 15, 2025 | 16.24 | 16.27 | 15.14 | 15.30 | 15.30 | -5.03% | 3,556,400 |
| Sep 12, 2025 | 15.99 | 16.29 | 15.73 | 16.11 | 16.11 | 0.00% | 3,450,000 |
| Sep 11, 2025 | 15.86 | 16.47 | 15.86 | 16.11 | 16.11 | 2.22% | 1,926,200 |
| Sep 10, 2025 | 16.50 | 16.60 | 15.74 | 15.76 | 15.76 | -3.84% | 2,904,835 |
| Sep 9, 2025 | 16.45 | 16.66 | 16.08 | 16.39 | 16.39 | -0.18% | 3,612,310 |
| Sep 8, 2025 | 16.87 | 16.87 | 16.40 | 16.42 | 16.42 | -2.67% | 3,419,000 |
Page 1 of 136