Dark

ADMA
ADMA Biologics, Inc.
stock NASDAQ

At Close

Jul 28, 2026 3:59:58 PM EDT

8.78USD+3.597%(+0.30)2,171,913

8.76Bid 10.00Ask 1.24Spread

Pre-market

Jul 27, 2026 9:27:30 AM EDT

8.37USD+1.209%(+0.10)0

After-hours

Jul 27, 2026 4:01:30 PM EDT

8.48USD-0.118%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	8.5200	8.8000	8.5000	8.7800	+3.538%	2,171,913	0.000%
2026-07-27	8.3800	8.6200	8.3500	8.4800	+2.539%	2,388,882	+3.538%
2026-07-24	8.4000	8.4700	8.1650	8.2700	-1.195%	2,341,122	+6.167%
2026-07-23	8.3600	8.4000	8.1900	8.3700	-0.119%	2,617,492	+4.898%
2026-07-22	8.5900	8.6800	8.3227	8.3800	-2.445%	1,986,378	+4.773%
2026-07-21	8.6850	8.7550	8.5800	8.5900	-1.829%	2,579,080	+2.212%
2026-07-20	8.7500	8.8250	8.5400	8.7500	+0.459%	2,486,918	+0.343%
2026-07-17	8.6700	8.9400	8.6500	8.7100	-1.135%	5,589,557	+0.804%
2026-07-16	8.6800	8.8950	8.6700	8.8100	+1.498%	2,805,667	-0.341%
2026-07-15	8.7100	8.8450	8.6100	8.6800	-2.142%	2,140,514	+1.152%
2026-07-14	8.9300	9.0050	8.8300	8.8700	-1.115%	2,677,815	-1.015%
2026-07-13	9.1600	9.2150	8.8800	8.9700	-1.211%	2,874,364	-2.118%
2026-07-10	9.2700	9.3300	9.0550	9.0800	-2.050%	2,343,240	-3.304%
2026-07-09	9.1600	9.2950	9.0800	9.2700	+1.201%	2,004,547	-5.286%
2026-07-08	9.0100	9.2950	8.9950	9.1600	-0.543%	2,284,859	-4.148%
2026-07-07	9.2800	9.3100	9.0450	9.2100	+0.546%	2,331,693	-4.669%
2026-07-06	8.9150	9.1700	8.8400	9.1600	+2.346%	2,620,464	-4.148%
2026-07-02	8.7000	9.0100	8.6600	8.9500	+3.949%	4,366,988	-1.899%
2026-07-01	8.5600	8.7551	8.5200	8.6100	+2.867%	3,038,997	+1.974%
2026-06-30	8.4900	8.5300	8.2900	8.3700	0.000%	2,781,972	+4.898%
2026-06-29	8.7600	8.8500	8.2300	8.3700	-4.343%	4,300,592	+4.898%
2026-06-26	8.7000	8.8850	8.6300	8.7500	+0.344%	5,934,468	+0.343%
2026-06-25	8.7300	9.0400	8.6000	8.7200	+0.230%	3,584,437	+0.688%
2026-06-24	8.7300	8.8550	8.6500	8.7000	+0.115%	3,190,608	+0.920%
2026-06-23	8.7000	8.7900	8.4750	8.6900	+1.400%	2,993,599	+1.036%
2026-06-22	8.3600	8.7000	8.2750	8.5700	+3.129%	3,704,519	+2.450%
2026-06-18	8.5200	8.6200	8.2900	8.3100	-1.306%	8,921,995	+5.656%
2026-06-17	8.5100	8.6800	8.3900	8.4200	-1.865%	3,223,363	+4.276%
2026-06-16	8.4500	8.8000	8.4300	8.5800	+0.941%	3,402,361	+2.331%
2026-06-15	8.2600	8.5650	8.2200	8.5000	+3.532%	4,513,133	+3.294%
2026-06-12	8.2900	8.3800	8.1700	8.2100	-1.322%	3,024,296	+6.943%
2026-06-11	8.4300	8.4950	8.1100	8.3200	-1.887%	4,474,637	+5.529%
2026-06-10	8.2900	8.8950	8.2900	8.4800	+4.433%	4,177,095	+3.538%
2026-06-09	8.0900	8.2950	8.0200	8.1200	+0.744%	3,116,342	+8.128%
2026-06-08	7.8800	8.1100	7.8800	8.0600	+1.129%	2,717,499	+8.933%
2026-06-05	8.0700	8.1600	7.8950	7.9700	-0.125%	2,496,151	+10.163%
2026-06-04	7.8300	8.1400	7.8300	7.9800	+2.835%	2,203,229	+10.025%
2026-06-03	7.5300	7.7900	7.4600	7.7600	+2.105%	2,920,808	+13.144%
2026-06-02	7.7600	7.7999	7.4500	7.6000	-3.797%	3,279,839	+15.526%
2026-06-01	7.9800	8.0600	7.7000	7.9000	-1.003%	3,548,862	+11.139%
2026-05-29	8.0000	8.1750	7.9600	7.9800	+0.631%	3,100,170	+10.025%
2026-05-28	7.9200	8.0700	7.8800	7.9300	+0.126%	2,766,371	+10.719%
2026-05-27	8.1500	8.2750	7.8750	7.9200	-2.822%	3,550,279	+10.859%
2026-05-26	8.2200	8.2850	8.0800	8.1500	-1.092%	3,357,678	+7.730%
2026-05-22	8.4200	8.5350	8.1800	8.2400	-2.600%	2,973,309	+6.553%
2026-05-21	8.4500	8.6050	8.4250	8.4600	-1.168%	3,345,093	+3.783%
2026-05-20	8.6000	8.7800	8.4900	8.5600	-0.811%	4,541,972	+2.570%
2026-05-19	8.4100	8.6300	8.3850	8.6300	+2.983%	3,076,138	+1.738%
2026-05-18	8.3200	8.4250	8.2600	8.3800	+1.330%	3,351,887	+4.773%
2026-05-15	8.4800	8.5350	8.2000	8.2700	-2.706%	3,718,908	+6.167%
2026-05-14	8.6500	8.7900	8.4600	8.5000	0.000%	3,317,737	+3.294%
2026-05-13	8.3500	8.7200	8.3000	8.5000	+1.070%	4,267,650	+3.294%
2026-05-12	7.9100	8.6100	7.8900	8.4100	+6.726%	8,319,550	+4.400%
2026-05-11	8.2000	8.3050	7.8100	7.8800	-3.550%	8,592,928	+11.421%
2026-05-08	8.6500	8.9200	8.0150	8.1700	-3.542%	10,208,409	+7.466%
2026-05-07	7.5250	8.6100	7.5000	8.4700	-15.972%	29,724,012	+3.660%
2026-05-06	10.1600	10.3400	9.8500	10.0800	-1.659%	12,973,208	-12.897%
2026-05-05	10.4300	10.5600	10.0500	10.2500	-0.582%	6,503,833	-14.341%
2026-05-04	10.4600	10.6550	10.1250	10.3100	-1.996%	7,875,481	-14.840%
2026-05-01	10.2800	10.5650	10.2700	10.5200	+2.634%	4,128,686	-16.540%
2026-04-30	10.6500	10.8500	10.1900	10.2500	-3.302%	7,315,716	-14.341%
2026-04-29	10.8100	10.8800	10.4050	10.6000	-2.752%	4,210,063	-17.170%
2026-04-28	10.9100	11.0549	10.6800	10.9000	-0.274%	3,744,046	-19.450%
2026-04-27	11.2500	11.3300	10.9150	10.9300	-2.931%	5,551,840	-19.671%
2026-04-24	11.0800	11.4200	10.9936	11.2600	+1.625%	4,221,148	-22.025%
2026-04-23	10.8500	11.2850	10.8500	11.0800	+1.187%	6,216,887	-20.758%
2026-04-22	10.8300	11.1600	10.6300	10.9500	+1.577%	5,094,812	-19.817%
2026-04-21	11.1200	11.3300	10.6350	10.7800	-0.919%	5,310,323	-18.553%
2026-04-20	10.8500	11.0480	10.6800	10.8800	-1.181%	4,935,994	-19.301%
2026-04-17	11.0000	11.2000	10.7701	11.0100	+2.514%	20,233,997	-20.254%
2026-04-16	10.6500	10.9300	10.4200	10.7400	+0.845%	4,570,041	-18.250%
2026-04-15	10.5200	10.7200	10.5100	10.6500	+1.525%	4,357,993	-17.559%
2026-04-14	10.3600	10.7600	10.3150	10.4900	+1.060%	5,821,094	-16.301%
2026-04-13	9.7400	10.5600	9.6800	10.3800	+7.010%	5,438,736	-15.414%
2026-04-10	9.8800	10.0300	9.6601	9.7000	-2.414%	3,878,806	-9.485%
2026-04-09	9.6650	10.1500	9.6000	9.9400	+1.119%	4,797,572	-11.670%
2026-04-08	9.5900	9.9100	9.3150	9.8300	+6.156%	5,538,378	-10.682%
2026-04-07	9.2200	9.4500	9.0900	9.2600	-0.216%	3,426,350	-5.184%
2026-04-06	9.2200	9.5300	9.2100	9.2800	+0.979%	3,848,186	-5.388%
2026-04-02	8.9000	9.2550	8.8000	9.1900	+0.878%	6,126,507	-4.461%
2026-04-01	9.0350	9.6000	8.9900	9.1100	+1.110%	7,794,417	-3.622%
2026-03-31	9.1500	9.4200	8.9500	9.0100	-1.530%	7,315,106	-2.553%
2026-03-30	9.1330	9.3900	8.8600	9.1500	-1.081%	8,056,086	-4.044%
2026-03-27	9.4650	9.8050	8.8600	9.2500	+11.580%	22,371,107	-5.081%
2026-03-26	8.9800	9.0500	7.2101	8.2900	-13.915%	34,184,080	+5.911%
2026-03-25	11.4500	11.4500	8.6200	9.6300	-15.004%	32,479,451	-8.827%
2026-03-24	13.4000	13.5050	10.9000	11.3300	-16.630%	22,855,288	-22.507%
2026-03-23	14.6700	14.8400	13.5700	13.5900	-5.098%	5,386,889	-35.394%
2026-03-20	15.0500	15.2250	14.2200	14.3200	-4.660%	10,048,719	-38.687%
2026-03-19	14.7500	15.1500	14.5300	15.0200	+1.009%	5,615,903	-41.545%
2026-03-18	15.9600	15.9600	14.8101	14.8700	-7.926%	5,036,411	-40.955%
2026-03-17	15.9100	16.3850	15.6600	16.1500	+1.957%	2,630,059	-45.635%
2026-03-16	15.1600	15.8500	15.0300	15.8400	+4.554%	2,791,043	-44.571%
2026-03-13	15.1200	15.2200	14.8600	15.1500	+1.067%	2,875,846	-42.046%
2026-03-12	15.4200	15.6600	14.9600	14.9900	-4.340%	2,328,351	-41.428%
2026-03-11	15.7600	15.8200	15.4300	15.6700	-1.011%	2,311,021	-43.969%
2026-03-10	15.6900	16.1750	15.6201	15.8300	+0.127%	2,159,242	-44.536%
2026-03-09	15.6800	15.9200	15.0300	15.8100	+2.729%	3,056,361	-44.466%
2026-03-06	15.3200	15.6200	15.1600	15.3900	-1.975%	3,099,388	-42.950%
2026-03-05	16.4700	16.9400	15.5050	15.7000	-5.079%	4,009,976	-44.076%
2026-03-04	16.4600	16.7100	16.1518	16.5400	+0.977%	8,251,270	-46.917%
2026-03-03	16.3200	16.6900	16.0750	16.3800	-1.206%	3,111,494	-46.398%
2026-03-02	15.7000	17.1600	15.7000	16.5800	+6.487%	5,774,754	-47.045%
2026-02-27	14.9020	15.6300	14.5500	15.5700	+2.569%	4,465,067	-43.610%
2026-02-26	16.2500	16.6000	14.7150	15.1800	-3.189%	7,476,870	-42.161%
2026-02-25	15.5500	16.1600	15.5500	15.6800	+1.031%	4,946,294	-44.005%
2026-02-24	16.3600	16.4000	15.3450	15.5200	-4.727%	2,333,118	-43.428%
2026-02-23	16.0600	16.5000	15.8874	16.2900	+1.180%	2,304,533	-46.102%
2026-02-20	16.1900	16.5600	16.0700	16.1000	-1.348%	2,614,697	-45.466%
2026-02-19	15.9350	16.7700	15.8700	16.3200	+2.064%	4,066,216	-46.201%
2026-02-18	15.9300	16.0900	15.7200	15.9900	+0.251%	3,104,557	-45.091%
2026-02-17	16.0800	16.4100	15.9100	15.9500	-0.870%	1,598,866	-44.953%
2026-02-13	15.7100	16.4850	15.7100	16.0900	+3.207%	2,348,008	-45.432%
2026-02-12	16.1300	16.1450	15.5550	15.5900	-4.238%	2,296,969	-43.682%
2026-02-11	16.2500	16.4900	15.8400	16.2800	0.000%	1,918,730	-46.069%
2026-02-10	16.4800	16.6500	16.2050	16.2800	-0.550%	1,412,807	-46.069%
2026-02-09	16.4300	16.4950	16.1550	16.3700	-0.365%	1,102,474	-46.365%
2026-02-06	16.3100	16.6000	16.0900	16.4300	+3.074%	1,588,550	-46.561%
2026-02-05	16.5000	16.9200	15.7910	15.9400	-3.335%	2,057,884	-44.918%
2026-02-04	17.6700	17.6700	16.4000	16.4900	-5.879%	1,845,165	-46.756%
2026-02-03	17.5300	18.0000	17.3400	17.5200	+0.114%	1,525,711	-49.886%
2026-02-02	17.1400	17.6200	17.0600	17.5000	+1.156%	1,965,122	-49.829%
2026-01-30	16.9600	18.0000	16.8550	17.3000	+1.705%	3,267,811	-49.249%
2026-01-29	16.2400	17.0200	16.2200	17.0100	+4.164%	1,609,689	-48.383%
2026-01-28	16.5600	16.5700	16.2200	16.3300	-1.508%	1,912,632	-46.234%
2026-01-27	17.0400	17.1300	16.5300	16.5800	-2.241%	1,655,461	-47.045%
2026-01-26	16.6100	17.1600	16.6000	16.9600	+1.375%	2,363,190	-48.231%
2026-01-23	17.3000	17.7400	16.6300	16.7300	-3.851%	2,412,726	-47.519%
2026-01-22	17.3300	17.7900	17.2400	17.4000	+0.230%	2,260,278	-49.540%
2026-01-21	17.6100	17.6300	17.1500	17.3600	-1.308%	1,850,572	-49.424%
2026-01-20	16.9600	17.6450	16.6152	17.5900	+1.618%	1,862,482	-50.085%
2026-01-16	17.6400	17.6700	17.2000	17.3100	-1.086%	2,186,251	-49.278%
2026-01-15	18.3300	18.3300	17.4600	17.5000	-4.267%	3,137,519	-49.829%
2026-01-14	17.6200	18.3400	17.5000	18.2800	+3.277%	1,709,866	-51.969%
2026-01-13	17.9400	18.3300	17.4700	17.7000	-1.283%	2,889,510	-50.395%
2026-01-12	17.8000	18.2000	16.2400	17.9300	-0.111%	5,542,294	-51.032%
2026-01-09	18.0600	18.1899	17.8600	17.9500	-0.664%	2,137,806	-51.086%
2026-01-08	18.5700	18.7600	17.9200	18.0700	-3.985%	2,332,410	-51.411%
2026-01-07	18.4800	18.9500	18.2100	18.8200	+2.617%	1,986,001	-53.348%
2026-01-06	18.0800	18.5500	17.8750	18.3400	+1.719%	2,406,123	-52.126%
2026-01-05	17.8900	18.1900	17.6500	18.0300	+0.839%	1,936,057	-51.303%
2026-01-02	18.3700	18.7500	17.4500	17.8800	-1.974%	1,973,273	-50.895%
2025-12-31	18.3200	18.4000	18.1700	18.2400	-0.654%	1,974,669	-51.864%
2025-12-30	19.0650	19.1900	18.3200	18.3600	-3.925%	1,890,123	-52.179%
2025-12-29	19.2100	19.4000	18.9950	19.1100	-0.882%	1,588,163	-54.055%
2025-12-26	19.5300	19.5309	19.2300	19.2800	-1.331%	1,115,952	-54.461%
2025-12-24	19.5700	19.6850	19.3550	19.5400	+0.257%	810,950	-55.067%
2025-12-23	19.8400	19.8400	19.4850	19.4900	-1.962%	1,013,511	-54.951%
2025-12-22	19.5800	19.9400	19.5300	19.8800	+1.532%	1,463,888	-55.835%
2025-12-19	18.7950	19.6850	18.7950	19.5800	+4.094%	4,654,521	-55.158%
2025-12-18	18.8500	19.2400	18.7450	18.8100	-0.106%	1,702,180	-53.323%
2025-12-17	19.0300	19.0550	18.4200	18.8300	-1.774%	2,388,730	-53.372%
2025-12-16	19.5900	19.8800	18.3300	19.1700	-2.838%	3,978,338	-54.199%
2025-12-15	19.7900	19.9700	19.4520	19.7300	-0.253%	1,951,507	-55.499%
2025-12-12	20.3300	20.4580	19.7600	19.7800	-2.944%	2,374,994	-55.612%
2025-12-11	20.1000	20.4000	19.7600	20.3800	+2.002%	1,923,687	-56.919%
2025-12-10	19.8800	20.1700	19.7700	19.9800	+0.909%	1,816,222	-56.056%
2025-12-09	19.3100	19.8705	19.1500	19.8000	+2.114%	2,681,015	-55.657%
2025-12-08	20.0100	20.0100	19.1300	19.3900	-2.317%	3,265,070	-54.719%
2025-12-05	20.0900	20.1000	19.6300	19.8500	-1.293%	3,032,630	-55.768%
2025-12-04	19.6100	20.2200	19.5600	20.1100	+1.978%	2,726,640	-56.340%
2025-12-03	19.3700	20.1400	19.2500	19.7200	+2.442%	2,634,407	-55.477%
2025-12-02	19.4300	19.8850	19.0500	19.2500	-0.671%	2,657,819	-54.390%
2025-12-01	18.9600	19.4800	18.7300	19.3800	+1.043%	3,757,117	-54.696%
2025-11-28	19.3100	19.4366	18.8214	19.1800	+0.209%	1,258,119	-54.223%
2025-11-26	19.0600	19.4800	19.0000	19.1400	-0.364%	4,074,481	-54.127%
2025-11-25	18.3400	19.2200	18.3000	19.2100	+4.858%	3,748,960	-54.295%
2025-11-24	17.2300	18.4400	17.1600	18.3200	+6.636%	5,154,481	-52.074%
2025-11-21	16.3600	17.5700	16.3000	17.1800	+5.012%	4,308,299	-48.894%
2025-11-20	16.2500	16.9500	16.2300	16.3600	+2.571%	3,496,601	-46.333%
2025-11-19	15.7200	16.0300	15.4600	15.9500	+1.657%	2,772,544	-44.953%
2025-11-18	15.3500	15.7200	15.2400	15.6900	+1.751%	1,786,353	-44.041%
2025-11-17	15.4100	15.6100	15.2200	15.4200	-0.900%	2,299,637	-43.061%
2025-11-14	15.4500	15.9000	15.3950	15.5600	-0.892%	2,825,507	-43.573%
2025-11-13	16.3450	16.4800	15.6650	15.7000	-4.617%	3,774,829	-44.076%
2025-11-12	16.0700	16.6700	15.9300	16.4600	+2.682%	4,112,945	-46.659%
2025-11-11	14.7600	16.0700	14.7001	16.0300	+8.973%	4,827,513	-45.228%
2025-11-10	14.6300	14.7927	14.1800	14.7100	+1.309%	3,863,767	-40.313%
2025-11-07	14.0600	14.5200	13.7600	14.5200	+3.493%	4,568,547	-39.532%
2025-11-06	14.8900	15.2400	13.8300	14.0300	-8.718%	9,495,027	-37.420%
2025-11-05	14.5200	15.6500	14.4206	15.3700	+5.058%	6,470,779	-42.876%
2025-11-04	15.1700	15.5800	14.6200	14.6300	-4.815%	3,673,851	-39.986%
2025-11-03	15.4900	15.6800	15.1045	15.3700	-0.711%	3,870,575	-42.876%
2025-10-31	15.2000	15.5050	15.0700	15.4800	+1.375%	2,491,835	-43.282%
2025-10-30	15.4100	15.7600	15.2550	15.2700	-1.674%	2,281,964	-42.502%
2025-10-29	15.5400	15.7500	15.2900	15.5300	-0.257%	2,474,721	-43.464%
2025-10-28	15.3600	15.6000	15.2200	15.5700	-0.192%	3,053,450	-43.610%
2025-10-27	15.3000	15.6550	14.5800	15.6000	+2.767%	4,100,870	-43.718%
2025-10-24	15.3000	16.0800	15.1600	15.1800	-0.459%	5,567,385	-42.161%
2025-10-23	15.1500	15.3900	15.0700	15.2500	+0.594%	2,641,916	-42.426%
2025-10-22	14.7100	15.4500	14.7100	15.1600	+3.024%	3,914,088	-42.084%
2025-10-21	14.6100	14.8100	14.3400	14.7150	+0.170%	2,452,070	-40.333%
2025-10-20	14.4900	14.8000	14.4900	14.6900	+2.298%	2,895,564	-40.231%
2025-10-17	14.4300	14.6000	14.1300	14.3600	-1.374%	2,109,554	-38.858%
2025-10-16	15.1000	15.1800	14.4700	14.5600	-3.512%	2,414,603	-39.698%
2025-10-15	15.0000	15.6000	14.9500	15.0900	+0.936%	3,680,629	-41.816%
2025-10-14	14.5500	15.4100	14.4400	14.9500	+2.749%	3,896,678	-41.271%
2025-10-13	14.5500	14.6199	14.3000	14.5500	+0.069%	4,216,482	-39.656%
2025-10-10	14.7800	14.7800	14.2750	14.5400	-1.357%	3,455,669	-39.615%
2025-10-09	14.6100	14.8200	14.3200	14.7400	+0.821%	3,735,835	-40.434%
2025-10-08	13.9800	14.6300	13.8200	14.6200	+4.503%	4,170,211	-39.945%
2025-10-07	14.1400	14.2300	13.9450	13.9900	-0.569%	3,855,667	-37.241%
2025-10-06	14.6200	14.6600	14.0150	14.0700	-4.025%	3,309,806	-37.598%
2025-10-03	14.5600	14.8900	14.4800	14.6600	+0.895%	2,977,160	-40.109%
2025-10-02	15.0000	15.0000	14.4250	14.5300	-3.455%	3,176,451	-39.573%
2025-10-01	14.7000	15.3750	14.6700	15.0500	+2.660%	3,345,489	-41.661%
2025-09-30	14.7200	14.9200	14.4450	14.6600	-0.272%	4,038,270	-40.109%
2025-09-29	15.5700	15.6200	14.6400	14.7000	-5.830%	3,616,052	-40.272%
2025-09-26	15.4300	15.6300	15.3850	15.6100	+1.893%	2,507,290	-43.754%
2025-09-25	15.5400	15.5400	15.2150	15.3200	-2.171%	2,045,304	-42.689%
2025-09-24	16.0300	16.1300	15.6500	15.6600	-2.003%	1,840,708	-43.934%
2025-09-23	16.0300	16.3250	15.8950	15.9800	-0.312%	2,678,654	-45.056%
2025-09-22	15.9100	16.0400	15.6800	16.0300	+0.754%	3,183,040	-45.228%
2025-09-19	16.2750	16.6240	15.8900	15.9100	-1.547%	8,439,303	-44.815%
2025-09-18	15.7000	16.1700	15.6450	16.1600	+3.856%	3,277,939	-45.668%
2025-09-17	15.6900	15.9600	15.4700	15.5600	-0.829%	2,679,568	-43.573%
2025-09-16	15.3200	15.7100	15.2200	15.6900	+2.549%	3,547,787	-44.041%
2025-09-15	16.2400	16.2700	15.1400	15.3000	-5.028%	3,556,396	-42.614%
2025-09-12	15.9900	16.2850	15.7300	16.1100	0.000%	3,449,966	-45.500%
2025-09-11	15.8600	16.4716	15.8600	16.1100	+2.221%	1,926,169	-45.500%
2025-09-10	16.5000	16.6000	15.7400	15.7600	-3.844%	2,904,835	-44.289%
2025-09-09	16.4500	16.6599	16.0800	16.3900	-0.183%	3,612,310	-46.431%
2025-09-08	16.8700	16.8700	16.4000	16.4200	-2.667%	3,418,955	-46.529%
2025-09-05	16.9600	17.1700	16.7700	16.8700	-0.207%	2,792,475	-47.955%
2025-09-04	16.9000	17.0200	16.5050	16.9050	+0.030%	4,347,202	-48.063%
2025-09-03	17.0800	17.4000	16.8000	16.9000	-1.744%	5,811,009	-48.047%
2025-09-02	17.0900	17.2850	16.8650	17.2000	-0.348%	4,276,829	-48.953%
2025-08-29	17.4000	17.4100	17.1050	17.2600	-0.690%	2,528,062	-49.131%
2025-08-28	17.3100	17.4400	17.1800	17.3800	+0.754%	2,100,912	-49.482%
2025-08-27	17.0200	17.5750	17.0200	17.2500	+0.877%	3,740,495	-49.101%
2025-08-26	17.0000	17.1400	16.8700	17.1000	+0.529%	1,749,898	-48.655%
2025-08-25	17.6400	17.7500	16.9300	17.0100	-4.438%	2,116,382	-48.383%
2025-08-22	17.1300	17.8350	16.9900	17.8000	+4.094%	2,343,366	-50.674%
2025-08-21	17.2400	17.2700	16.9250	17.1000	-1.156%	1,902,794	-48.655%
2025-08-20	17.5200	17.6150	16.9600	17.3000	-0.803%	1,755,958	-49.249%
2025-08-19	17.5000	17.7000	17.2900	17.4400	-1.078%	2,608,249	-49.656%
2025-08-18	17.0800	17.8950	16.8500	17.6300	+3.767%	2,898,337	-50.199%
2025-08-15	16.8800	17.0150	16.6100	16.9900	+0.118%	3,108,843	-48.323%
2025-08-14	16.9900	17.1150	16.7500	16.9700	-1.337%	2,375,890	-48.262%
2025-08-13	16.8300	17.2700	16.6239	17.2000	+2.625%	2,895,408	-48.953%
2025-08-12	16.5000	16.8500	15.9800	16.7600	+2.320%	4,274,533	-47.613%
2025-08-11	16.4100	16.5000	15.7650	16.3800	-0.847%	5,245,211	-46.398%
2025-08-08	16.8000	17.4800	16.4500	16.5200	-1.373%	4,194,735	-46.852%
2025-08-07	15.8500	17.5150	14.6200	16.7500	-9.655%	11,887,434	-47.582%
2025-08-06	18.9500	19.2000	18.4500	18.5400	-2.215%	3,941,130	-52.643%
2025-08-05	20.0000	20.0000	18.9450	18.9600	-4.771%	3,588,271	-53.692%
2025-08-04	19.5400	20.2633	19.2812	19.9100	+3.001%	2,568,216	-55.902%
2025-08-01	18.3692	19.4400	18.2200	19.3300	+3.369%	2,472,190	-54.578%
2025-07-31	18.7000	19.0250	18.5900	18.7000	+0.592%	2,436,363	-53.048%
2025-07-30	18.4900	18.9250	18.3900	18.5900	+1.807%	2,670,662	-52.770%
2025-07-29	18.1900	18.3100	18.0000	18.2600	+1.444%	2,412,902	-51.917%
2025-07-28	18.1100	18.3850	18.0000	18.0000	-0.056%	2,380,903	-51.222%
2025-07-25	17.3600	18.4100	17.3350	18.0100	+4.044%	3,277,090	-51.249%
2025-07-24	17.2300	17.3600	16.9700	17.3100	+0.640%	1,817,500	-49.278%
2025-07-23	17.2300	17.3400	16.8150	17.2000	+0.880%	3,843,713	-48.953%
2025-07-22	17.0700	17.2700	16.7700	17.0500	-0.467%	2,406,352	-48.504%
2025-07-21	16.8000	17.3750	16.7800	17.1300	+2.391%	2,164,935	-48.745%
2025-07-18	17.6500	17.6900	16.5000	16.7300	-4.889%	3,840,949	-47.519%
2025-07-17	17.6500	18.2200	17.2700	17.5900	-0.565%	3,038,653	-50.085%
2025-07-16	18.0000	18.2624	17.6600	17.6900	-1.613%	2,349,197	-50.367%
2025-07-15	18.6600	18.6600	17.9600	17.9800	-3.747%	1,775,917	-51.168%
2025-07-14	18.4800	18.7850	18.2000	18.6800	+0.918%	1,878,397	-52.998%
2025-07-11	18.2900	18.6650	18.2200	18.5100	+0.217%	1,954,468	-52.566%
2025-07-10	18.3600	18.6900	17.9000	18.4700	+0.709%	2,103,737	-52.463%
2025-07-09	18.1500	18.4300	17.9400	18.3400	+2.976%	1,823,882	-52.126%
2025-07-08	17.9200	18.1535	17.5850	17.8100	-0.391%	1,915,784	-50.702%
2025-07-07	18.2700	18.3500	17.8500	17.8800	-2.188%	1,830,437	-50.895%
2025-07-03	18.1200	18.3950	17.8000	18.2800	+0.772%	1,053,349	-51.969%
2025-07-02	17.8400	18.1900	17.6700	18.1400	+1.454%	3,107,895	-51.599%
2025-07-01	18.0000	18.4700	17.8050	17.8800	-1.812%	2,393,734	-50.895%
2025-06-30	18.1400	18.9150	17.8800	18.2100	+0.275%	4,650,021	-51.785%
2025-06-27	18.3600	18.5708	17.9800	18.1600	-1.304%	4,944,672	-51.652%
2025-06-26	17.7900	18.4150	17.6500	18.4000	+4.545%	4,468,553	-52.283%
2025-06-25	17.8600	17.8800	17.3500	17.6000	-1.401%	2,848,028	-50.114%
2025-06-24	18.0000	18.1500	17.4623	17.8500	-0.112%	3,570,738	-50.812%
2025-06-23	17.5400	17.9500	17.3900	17.8700	+0.733%	3,820,352	-50.867%
2025-06-20	18.1200	18.1934	17.6900	17.7400	-2.151%	6,739,375	-50.507%
2025-06-18	18.9050	18.9250	18.0700	18.1300	-4.023%	5,321,753	-51.572%
2025-06-17	20.0000	20.2700	18.7100	18.8900	-7.402%	5,977,212	-53.520%
2025-06-16	20.8500	20.9700	20.0000	20.4000	-1.970%	2,799,247	-56.961%
2025-06-13	21.2500	21.5300	20.5200	20.8100	-3.657%	2,765,866	-57.809%
2025-06-12	21.9300	22.1984	21.3350	21.6000	-1.235%	3,628,318	-59.352%
2025-06-11	20.7700	22.3700	20.6200	21.8700	+4.842%	4,140,505	-59.854%
2025-06-10	20.9800	21.3900	20.4200	20.8600	-0.048%	2,496,048	-57.910%
2025-06-09	21.0000	21.3700	20.7200	20.8700	+1.262%	2,308,460	-57.930%
2025-06-06	20.1700	20.6500	20.0830	20.6100	+3.360%	1,369,941	-57.399%
2025-06-05	20.2600	20.4900	19.7700	19.9400	-1.918%	1,556,356	-55.968%
2025-06-04	20.3500	20.7900	20.2500	20.3300	-0.635%	1,457,581	-56.813%
2025-06-03	20.3700	20.6200	20.1300	20.4600	+0.147%	2,653,288	-57.087%
2025-06-02	19.8500	20.4400	19.5500	20.4300	+2.974%	2,164,025	-57.024%
2025-05-30	19.8500	20.0900	19.2800	19.8400	+0.354%	2,788,806	-55.746%
2025-05-29	19.6300	20.1400	19.4000	19.7700	+1.333%	2,356,305	-55.589%
2025-05-28	19.8800	20.0800	19.5000	19.5100	-1.911%	2,223,540	-54.997%
2025-05-27	20.4500	20.5300	19.7700	19.8900	-2.595%	2,764,796	-55.857%
2025-05-23	20.0000	20.4500	19.9120	20.4200	+1.290%	1,317,030	-57.003%
2025-05-22	20.0800	20.3300	19.9300	20.1600	+0.199%	1,739,668	-56.448%
2025-05-21	20.0200	20.7300	20.0100	20.1200	-1.566%	2,433,286	-56.362%
2025-05-20	20.1700	20.5100	19.7604	20.4400	+1.238%	2,459,918	-57.045%
2025-05-19	19.6500	20.2300	19.5100	20.1900	+2.539%	2,412,521	-56.513%
2025-05-16	19.2600	19.9700	19.2300	19.6900	+2.552%	2,530,882	-55.409%
2025-05-15	19.3900	19.7600	19.1050	19.2000	-1.387%	2,763,579	-54.271%
2025-05-14	19.8200	19.8600	18.9500	19.4700	-2.062%	4,188,464	-54.905%
2025-05-13	20.3800	20.8000	19.3239	19.8800	-2.787%	3,923,199	-55.835%
2025-05-12	19.7500	20.8200	19.6600	20.4500	+2.352%	4,584,032	-57.066%
2025-05-09	20.7200	21.4800	19.8601	19.9800	-5.755%	4,143,566	-56.056%
2025-05-08	22.7300	22.7300	18.7500	21.2000	-10.208%	14,147,790	-58.585%
2025-05-07	23.1750	23.9800	22.9008	23.6100	+2.119%	4,273,587	-62.812%
2025-05-06	23.3100	23.5700	22.9000	23.1200	-2.488%	3,047,151	-62.024%
2025-05-05	23.3200	24.1700	23.3000	23.7100	+0.808%	2,314,690	-62.969%
2025-05-02	23.7900	24.0700	23.3500	23.5200	+1.074%	2,107,339	-62.670%
2025-05-01	24.1900	24.1900	23.0300	23.2700	-2.227%	2,782,923	-62.269%
2025-04-30	23.2750	24.0900	23.1823	23.8000	-1.286%	2,817,623	-63.109%
2025-04-29	24.3500	24.4800	22.4301	24.1100	-1.632%	5,106,952	-63.584%
2025-04-28	24.0000	25.6700	23.5406	24.5100	+12.123%	10,267,679	-64.178%
2025-04-25	22.2800	22.3521	21.6100	21.8600	-2.105%	2,617,355	-59.835%
2025-04-24	21.8200	22.3700	21.8000	22.3300	+2.761%	2,171,320	-60.681%
2025-04-23	22.5350	22.7300	21.5400	21.7300	+1.590%	3,108,703	-59.595%
2025-04-22	19.9750	21.4200	19.7700	21.3900	+8.910%	3,122,533	-58.953%
2025-04-21	21.1500	21.5899	18.8000	19.6400	-7.837%	5,786,050	-55.295%
2025-04-17	21.2700	21.4600	20.5400	21.3100	+0.377%	2,965,938	-58.799%
2025-04-16	22.0550	22.0550	20.6527	21.2300	-4.153%	4,653,201	-58.643%
2025-04-15	21.4600	22.2500	20.5000	22.1500	+5.930%	7,314,912	-60.361%
2025-04-14	20.2800	21.3400	19.6600	20.9100	+7.784%	6,797,726	-58.011%
2025-04-11	18.6100	19.4799	18.2100	19.4000	+3.854%	2,059,556	-54.742%
2025-04-10	18.7900	19.1900	18.0200	18.6800	-3.662%	2,701,617	-52.998%
2025-04-09	17.5000	19.7400	17.3000	19.3900	+8.567%	3,269,177	-54.719%
2025-04-08	19.2000	19.4900	17.6200	17.8600	-2.935%	3,224,406	-50.840%
2025-04-07	17.1100	18.8900	16.5100	18.4000	+2.165%	4,808,958	-52.283%
2025-04-04	18.4400	19.0000	17.6500	18.0100	-7.404%	3,768,722	-51.249%
2025-04-03	19.2500	19.7800	19.2000	19.4500	-3.856%	2,262,746	-54.859%
2025-04-02	19.0900	20.2500	18.8800	20.2300	+4.171%	2,729,856	-56.599%
2025-04-01	19.8300	19.9100	19.1450	19.4200	-2.117%	2,224,516	-54.789%
2025-03-31	19.7700	19.9100	17.8720	19.8400	-2.073%	4,189,194	-55.746%
2025-03-28	20.2100	20.6300	19.7200	20.2600	-0.099%	2,362,521	-56.663%
2025-03-27	19.6200	20.3000	19.6000	20.2800	+2.944%	2,317,337	-56.706%
2025-03-26	20.1800	20.2500	19.4500	19.7000	-2.572%	2,163,904	-55.431%
2025-03-25	20.2400	20.7000	19.9250	20.2200	-0.492%	2,284,164	-56.578%
2025-03-24	19.9800	20.5299	19.7500	20.3200	+2.626%	2,312,751	-56.791%
2025-03-21	19.6400	19.8200	19.1701	19.8000	+0.763%	8,081,574	-55.657%
2025-03-20	20.1700	20.2900	19.4300	19.6500	-4.658%	4,229,199	-55.318%
2025-03-19	18.9200	20.6400	18.9200	20.6100	+10.155%	5,639,286	-57.399%
2025-03-18	18.4740	18.9250	17.8700	18.7100	+0.214%	2,620,735	-53.073%
2025-03-17	18.6150	19.2100	18.3600	18.6700	+1.302%	3,708,147	-52.973%
2025-03-14	18.1300	18.5700	17.8350	18.4300	+2.903%	2,496,337	-52.360%
2025-03-13	18.5200	18.6200	17.6350	17.9100	-3.189%	2,060,527	-50.977%
2025-03-12	17.8600	18.5600	17.8000	18.5000	+6.628%	3,906,525	-52.541%
2025-03-11	16.5200	17.7500	16.5200	17.3500	+4.455%	2,511,741	-49.395%
2025-03-10	16.6800	16.9900	16.2600	16.6100	-2.409%	2,423,721	-47.140%
2025-03-07	16.9820	17.2700	15.8800	17.0200	+0.651%	3,401,533	-48.414%
2025-03-06	17.3800	17.8700	16.8600	16.9100	-4.355%	3,009,247	-48.078%
2025-03-05	16.8600	18.2500	16.8500	17.6800	+3.939%	4,509,753	-50.339%
2025-03-04	14.8950	17.0750	13.5000	17.0100	+7.454%	6,036,007	-48.383%
2025-03-03	16.4500	16.5750	15.8000	15.8300	-3.417%	3,986,596	-44.536%
2025-02-28	15.3500	16.4400	15.2600	16.3900	+6.153%	3,472,594	-46.431%
2025-02-27	15.7100	16.2700	15.4300	15.4400	-2.155%	1,588,190	-43.135%
2025-02-26	15.5400	16.1200	15.5100	15.7800	+2.202%	1,606,338	-44.360%
2025-02-25	15.4400	15.7700	15.1700	15.4400	-0.515%	2,322,473	-43.135%
2025-02-24	15.8600	16.0300	15.4600	15.5200	-2.020%	2,111,192	-43.428%
2025-02-21	16.2200	16.4000	15.7300	15.8400	-1.493%	1,999,984	-44.571%
2025-02-20	16.0000	16.2300	15.6000	16.0800	+0.062%	1,687,360	-45.398%
2025-02-19	16.0200	16.6700	15.9700	16.0700	-0.618%	2,483,422	-45.364%
2025-02-18	16.0200	16.5700	16.0200	16.1700	+1.698%	2,059,425	-45.702%
2025-02-14	16.1500	16.1500	15.7200	15.9000	-1.119%	1,516,696	-44.780%
2025-02-13	16.0000	16.1500	15.8048	16.0800	+1.515%	1,188,637	-45.398%
2025-02-12	15.5400	15.8700	15.4000	15.8400	-0.252%	2,314,406	-44.571%
2025-02-11	16.4800	16.8550	15.8500	15.8800	-4.682%	1,768,763	-44.710%
2025-02-10	16.7300	16.8700	16.4720	16.6600	-0.299%	1,452,846	-47.299%
2025-02-07	16.9000	17.0600	16.5450	16.7100	-1.241%	1,587,698	-47.457%
2025-02-06	16.8000	16.9700	16.2200	16.9200	+0.296%	1,982,380	-48.109%
2025-02-05	16.9600	17.2000	16.6850	16.8700	-0.178%	1,960,999	-47.955%

document.getElementById("NmKDJM").onerror = function(){this.style.display='none';}; .dark-mode .TZsRVH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZsRVH{ color: #333333; background-color: white; border: 2px solid #333333; }ADMAADMA Biologics, Inc.stock NASDAQ

ADMA
ADMA Biologics, Inc.
stock NASDAQ