ADMA Biologics Inc. (ADMA)
NASDAQ: ADMA
· Real-Time Price · USD
16.39
-0.03 (-0.18%)
At close: Sep 09, 2025, 3:59 PM
16.39
0.00%
After-hours: Sep 09, 2025, 04:10 PM EDT
ADMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.87 | 16.87 | 16.40 | 16.42 | 16.42 | -2.67% | 3,416,929 |
| Sep 5, 2025 | 16.96 | 17.17 | 16.77 | 16.87 | 16.87 | -0.24% | 2,792,500 |
| Sep 4, 2025 | 16.90 | 17.02 | 16.51 | 16.91 | 16.91 | 0.06% | 4,347,202 |
| Sep 3, 2025 | 17.08 | 17.40 | 16.80 | 16.90 | 16.90 | -1.74% | 5,811,009 |
| Sep 2, 2025 | 17.09 | 17.29 | 16.86 | 17.20 | 17.20 | -0.35% | 4,276,829 |
| Aug 29, 2025 | 17.40 | 17.41 | 17.11 | 17.26 | 17.26 | -0.69% | 2,528,062 |
| Aug 28, 2025 | 17.31 | 17.44 | 17.18 | 17.38 | 17.38 | 0.75% | 2,100,912 |
| Aug 27, 2025 | 17.02 | 17.58 | 17.02 | 17.25 | 17.25 | 0.88% | 3,740,495 |
| Aug 26, 2025 | 17.00 | 17.14 | 16.87 | 17.10 | 17.10 | 0.53% | 1,749,898 |
| Aug 25, 2025 | 17.64 | 17.75 | 16.93 | 17.01 | 17.01 | -4.44% | 2,116,382 |
| Aug 22, 2025 | 17.13 | 17.84 | 16.99 | 17.80 | 17.80 | 4.09% | 2,343,400 |
| Aug 21, 2025 | 17.24 | 17.27 | 16.93 | 17.10 | 17.10 | -1.16% | 1,902,800 |
| Aug 20, 2025 | 17.52 | 17.61 | 16.96 | 17.30 | 17.30 | -0.80% | 1,755,958 |
| Aug 19, 2025 | 17.50 | 17.70 | 17.29 | 17.44 | 17.44 | -1.08% | 2,608,249 |
| Aug 18, 2025 | 17.08 | 17.90 | 16.85 | 17.63 | 17.63 | 3.77% | 2,898,337 |
| Aug 15, 2025 | 16.88 | 17.02 | 16.61 | 16.99 | 16.99 | 0.12% | 3,108,843 |
| Aug 14, 2025 | 16.99 | 17.11 | 16.75 | 16.97 | 16.97 | -1.34% | 2,375,890 |
| Aug 13, 2025 | 16.83 | 17.27 | 16.62 | 17.20 | 17.20 | 2.63% | 2,895,408 |
| Aug 12, 2025 | 16.50 | 16.85 | 15.98 | 16.76 | 16.76 | 2.32% | 4,274,533 |
| Aug 11, 2025 | 16.41 | 16.50 | 15.77 | 16.38 | 16.38 | -0.85% | 5,245,211 |