Dark

ADMA
ADMA Biologics, Inc.
stock NASDAQ

At Close

Sep 22, 2026 3:59:59 PM EDT

9.83USD+3.419%(+0.33)2,737,077

9.82Bid 11.03Ask 1.21Spread

Pre-market

Sep 22, 2026 9:27:30 AM EDT

9.57USD+0.684%(+0.07)30,573

After-hours

Sep 22, 2026 4:35:30 PM EDT

9.81USD-0.203%(-0.02)544

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	9.5300	9.8400	9.4700	9.8300	+3.419%	2,737,077	0.000%
2026-09-21	9.1850	9.5400	9.1000	9.5050	+4.336%	2,859,100	+3.419%
2026-09-18	8.9200	9.1300	8.8100	9.1100	+1.788%	11,401,495	+7.903%
2026-09-17	9.0000	9.0500	8.8750	8.9500	+0.562%	2,131,583	+9.832%
2026-09-16	8.5900	8.9800	8.5400	8.9000	+3.368%	2,766,577	+10.449%
2026-09-15	9.0800	9.1300	8.5500	8.6100	-5.799%	3,589,232	+14.170%
2026-09-14	9.3400	9.3750	9.0650	9.1400	-0.975%	3,067,180	+7.549%
2026-09-11	9.4400	9.5000	9.1950	9.2300	-1.704%	2,266,782	+6.501%
2026-09-10	9.3900	9.5000	9.3300	9.3900	-0.635%	2,830,991	+4.686%
2026-09-09	9.4700	9.5056	9.3200	9.4500	-0.943%	2,383,259	+4.021%
2026-09-08	9.5100	9.6500	9.4100	9.5400	-0.832%	1,992,626	+3.040%
2026-09-04	9.4300	9.6200	9.3900	9.6200	+0.418%	1,405,858	+2.183%
2026-09-03	9.5200	9.6000	9.3450	9.5800	+0.736%	1,326,117	+2.610%
2026-09-02	9.3400	9.6300	9.3201	9.5100	+1.929%	1,989,638	+3.365%
2026-09-01	9.3800	9.5050	9.2900	9.3300	-0.639%	1,756,180	+5.359%
2026-08-31	9.3300	9.4750	9.2200	9.3900	+0.535%	1,756,436	+4.686%
2026-08-28	9.4600	9.5100	9.3400	9.3400	-1.477%	1,838,107	+5.246%
2026-08-27	9.5600	9.6250	9.3850	9.4800	-1.558%	1,496,384	+3.692%
2026-08-26	9.7000	9.7200	9.5350	9.6300	-0.926%	1,371,358	+2.077%
2026-08-25	9.5600	9.7600	9.5200	9.7200	+1.780%	1,479,040	+1.132%
2026-08-24	9.8000	9.9119	9.5350	9.5500	-2.947%	1,962,843	+2.932%
2026-08-21	9.7700	9.9500	9.6800	9.8400	+0.820%	1,477,003	-0.102%
2026-08-20	9.9800	10.0800	9.6950	9.7600	-2.886%	2,192,502	+0.717%
2026-08-19	9.7600	10.1200	9.7000	10.0500	+5.346%	2,688,986	-2.189%
2026-08-18	9.3500	9.5789	9.3350	9.5400	+2.141%	1,369,891	+3.040%
2026-08-17	9.5100	9.6000	9.3150	9.3400	-1.373%	1,497,295	+5.246%
2026-08-14	9.4700	9.4900	9.3300	9.4700	+0.638%	1,308,626	+3.801%
2026-08-13	9.8500	9.8650	9.2400	9.4100	-3.783%	3,107,174	+4.463%
2026-08-12	9.8300	9.9600	9.7550	9.7800	-1.262%	1,919,177	+0.511%
2026-08-11	9.8750	10.0100	9.7300	9.9050	+1.590%	2,538,537	-0.757%
2026-08-10	9.7900	10.0550	9.7050	9.7500	-1.515%	1,898,733	+0.821%
2026-08-07	9.9700	10.1850	9.7500	9.9000	-1.590%	3,305,415	-0.707%
2026-08-06	9.7000	10.3500	9.6600	10.0600	+8.639%	5,616,059	-2.286%
2026-08-05	9.0000	9.3200	8.9400	9.2600	+3.928%	3,800,479	+6.156%
2026-08-04	8.6900	9.0200	8.6600	8.9100	+1.945%	2,820,376	+10.325%
2026-08-03	8.6350	8.8700	8.5700	8.7400	+3.310%	2,572,850	+12.471%
2026-07-31	8.5800	8.6600	8.3500	8.4600	-2.422%	1,619,916	+16.194%
2026-07-30	8.5100	8.7400	8.4800	8.6700	-0.459%	1,303,514	+13.379%
2026-07-29	8.7100	8.8750	8.6000	8.7100	-0.910%	2,185,341	+12.859%
2026-07-28	8.5700	8.7950	8.4950	8.7900	+3.656%	2,171,987	+11.832%
2026-07-27	8.3800	8.6200	8.3500	8.4800	+2.539%	2,388,882	+15.920%
2026-07-24	8.4000	8.4700	8.1650	8.2700	-1.195%	2,341,122	+18.863%
2026-07-23	8.3600	8.4000	8.1900	8.3700	-0.119%	2,617,492	+17.443%
2026-07-22	8.5900	8.6800	8.3227	8.3800	-2.445%	1,986,378	+17.303%
2026-07-21	8.6850	8.7550	8.5800	8.5900	-1.829%	2,579,080	+14.435%
2026-07-20	8.7500	8.8250	8.5400	8.7500	+0.459%	2,486,918	+12.343%
2026-07-17	8.6700	8.9400	8.6500	8.7100	-1.135%	5,589,557	+12.859%
2026-07-16	8.6800	8.8950	8.6700	8.8100	+1.498%	2,805,667	+11.578%
2026-07-15	8.7100	8.8450	8.6100	8.6800	-2.142%	2,140,514	+13.249%
2026-07-14	8.9300	9.0050	8.8300	8.8700	-1.115%	2,677,815	+10.823%
2026-07-13	9.1600	9.2150	8.8800	8.9700	-1.211%	2,874,364	+9.588%
2026-07-10	9.2700	9.3300	9.0550	9.0800	-2.050%	2,343,240	+8.260%
2026-07-09	9.1600	9.2950	9.0800	9.2700	+1.201%	2,004,547	+6.041%
2026-07-08	9.0100	9.2950	8.9950	9.1600	-0.543%	2,284,859	+7.314%
2026-07-07	9.2800	9.3100	9.0450	9.2100	+0.546%	2,331,693	+6.732%
2026-07-06	8.9150	9.1700	8.8400	9.1600	+2.346%	2,620,464	+7.314%
2026-07-02	8.7000	9.0100	8.6600	8.9500	+3.949%	4,366,988	+9.832%
2026-07-01	8.5600	8.7551	8.5200	8.6100	+2.867%	3,038,997	+14.170%
2026-06-30	8.4900	8.5300	8.2900	8.3700	0.000%	2,781,972	+17.443%
2026-06-29	8.7600	8.8500	8.2300	8.3700	-4.343%	4,300,592	+17.443%
2026-06-26	8.7000	8.8850	8.6300	8.7500	+0.344%	5,934,468	+12.343%
2026-06-25	8.7300	9.0400	8.6000	8.7200	+0.230%	3,584,437	+12.729%
2026-06-24	8.7300	8.8550	8.6500	8.7000	+0.115%	3,190,608	+12.989%
2026-06-23	8.7000	8.7900	8.4750	8.6900	+1.400%	2,993,599	+13.119%
2026-06-22	8.3600	8.7000	8.2750	8.5700	+3.129%	3,704,519	+14.702%
2026-06-18	8.5200	8.6200	8.2900	8.3100	-1.306%	8,921,995	+18.291%
2026-06-17	8.5100	8.6800	8.3900	8.4200	-1.865%	3,223,363	+16.746%
2026-06-16	8.4500	8.8000	8.4300	8.5800	+0.941%	3,402,361	+14.569%
2026-06-15	8.2600	8.5650	8.2200	8.5000	+3.532%	4,513,133	+15.647%
2026-06-12	8.2900	8.3800	8.1700	8.2100	-1.322%	3,024,296	+19.732%
2026-06-11	8.4300	8.4950	8.1100	8.3200	-1.887%	4,474,637	+18.149%
2026-06-10	8.2900	8.8950	8.2900	8.4800	+4.433%	4,177,095	+15.920%
2026-06-09	8.0900	8.2950	8.0200	8.1200	+0.744%	3,116,342	+21.059%
2026-06-08	7.8800	8.1100	7.8800	8.0600	+1.129%	2,717,499	+21.960%
2026-06-05	8.0700	8.1600	7.8950	7.9700	-0.125%	2,496,151	+23.338%
2026-06-04	7.8300	8.1400	7.8300	7.9800	+2.835%	2,203,229	+23.183%
2026-06-03	7.5300	7.7900	7.4600	7.7600	+2.105%	2,920,808	+26.675%
2026-06-02	7.7600	7.7999	7.4500	7.6000	-3.797%	3,279,839	+29.342%
2026-06-01	7.9800	8.0600	7.7000	7.9000	-1.003%	3,548,862	+24.430%
2026-05-29	8.0000	8.1750	7.9600	7.9800	+0.631%	3,100,170	+23.183%
2026-05-28	7.9200	8.0700	7.8800	7.9300	+0.126%	2,766,371	+23.960%
2026-05-27	8.1500	8.2750	7.8750	7.9200	-2.822%	3,550,279	+24.116%
2026-05-26	8.2200	8.2850	8.0800	8.1500	-1.092%	3,357,678	+20.613%
2026-05-22	8.4200	8.5350	8.1800	8.2400	-2.600%	2,973,309	+19.296%
2026-05-21	8.4500	8.6050	8.4250	8.4600	-1.168%	3,345,093	+16.194%
2026-05-20	8.6000	8.7800	8.4900	8.5600	-0.811%	4,541,972	+14.836%
2026-05-19	8.4100	8.6300	8.3850	8.6300	+2.983%	3,076,138	+13.905%
2026-05-18	8.3200	8.4250	8.2600	8.3800	+1.330%	3,351,887	+17.303%
2026-05-15	8.4800	8.5350	8.2000	8.2700	-2.706%	3,718,908	+18.863%
2026-05-14	8.6500	8.7900	8.4600	8.5000	0.000%	3,317,737	+15.647%
2026-05-13	8.3500	8.7200	8.3000	8.5000	+1.070%	4,267,650	+15.647%
2026-05-12	7.9100	8.6100	7.8900	8.4100	+6.726%	8,319,550	+16.885%
2026-05-11	8.2000	8.3050	7.8100	7.8800	-3.550%	8,592,928	+24.746%
2026-05-08	8.6500	8.9200	8.0150	8.1700	-3.542%	10,208,409	+20.318%
2026-05-07	7.5250	8.6100	7.5000	8.4700	-15.972%	29,724,012	+16.057%
2026-05-06	10.1600	10.3400	9.8500	10.0800	-1.659%	12,973,208	-2.480%
2026-05-05	10.4300	10.5600	10.0500	10.2500	-0.582%	6,503,833	-4.098%
2026-05-04	10.4600	10.6550	10.1250	10.3100	-1.996%	7,875,481	-4.656%
2026-05-01	10.2800	10.5650	10.2700	10.5200	+2.634%	4,128,686	-6.559%
2026-04-30	10.6500	10.8500	10.1900	10.2500	-3.302%	7,315,716	-4.098%
2026-04-29	10.8100	10.8800	10.4050	10.6000	-2.752%	4,210,063	-7.264%
2026-04-28	10.9100	11.0549	10.6800	10.9000	-0.274%	3,744,046	-9.817%
2026-04-27	11.2500	11.3300	10.9150	10.9300	-2.931%	5,551,840	-10.064%
2026-04-24	11.0800	11.4200	10.9936	11.2600	+1.625%	4,221,148	-12.700%
2026-04-23	10.8500	11.2850	10.8500	11.0800	+1.187%	6,216,887	-11.282%
2026-04-22	10.8300	11.1600	10.6300	10.9500	+1.577%	5,094,812	-10.228%
2026-04-21	11.1200	11.3300	10.6350	10.7800	-0.919%	5,310,323	-8.813%
2026-04-20	10.8500	11.0480	10.6800	10.8800	-1.181%	4,935,994	-9.651%
2026-04-17	11.0000	11.2000	10.7701	11.0100	+2.514%	20,233,997	-10.718%
2026-04-16	10.6500	10.9300	10.4200	10.7400	+0.845%	4,570,041	-8.473%
2026-04-15	10.5200	10.7200	10.5100	10.6500	+1.525%	4,357,993	-7.700%
2026-04-14	10.3600	10.7600	10.3150	10.4900	+1.060%	5,821,094	-6.292%
2026-04-13	9.7400	10.5600	9.6800	10.3800	+7.010%	5,438,736	-5.299%
2026-04-10	9.8800	10.0300	9.6601	9.7000	-2.414%	3,878,806	+1.340%
2026-04-09	9.6650	10.1500	9.6000	9.9400	+1.119%	4,797,572	-1.107%
2026-04-08	9.5900	9.9100	9.3150	9.8300	+6.156%	5,538,378	0.000%
2026-04-07	9.2200	9.4500	9.0900	9.2600	-0.216%	3,426,350	+6.156%
2026-04-06	9.2200	9.5300	9.2100	9.2800	+0.979%	3,848,186	+5.927%
2026-04-02	8.9000	9.2550	8.8000	9.1900	+0.878%	6,126,507	+6.964%
2026-04-01	9.0350	9.6000	8.9900	9.1100	+1.110%	7,794,417	+7.903%
2026-03-31	9.1500	9.4200	8.9500	9.0100	-1.530%	7,315,106	+9.101%
2026-03-30	9.1330	9.3900	8.8600	9.1500	-1.081%	8,056,086	+7.432%
2026-03-27	9.4650	9.8050	8.8600	9.2500	+11.580%	22,371,107	+6.270%
2026-03-26	8.9800	9.0500	7.2101	8.2900	-13.915%	34,184,080	+18.577%
2026-03-25	11.4500	11.4500	8.6200	9.6300	-15.004%	32,479,451	+2.077%
2026-03-24	13.4000	13.5050	10.9000	11.3300	-16.630%	22,855,288	-13.239%
2026-03-23	14.6700	14.8400	13.5700	13.5900	-5.098%	5,386,889	-27.667%
2026-03-20	15.0500	15.2250	14.2200	14.3200	-4.660%	10,048,719	-31.355%
2026-03-19	14.7500	15.1500	14.5300	15.0200	+1.009%	5,615,903	-34.554%
2026-03-18	15.9600	15.9600	14.8101	14.8700	-7.926%	5,036,411	-33.894%
2026-03-17	15.9100	16.3850	15.6600	16.1500	+1.957%	2,630,059	-39.133%
2026-03-16	15.1600	15.8500	15.0300	15.8400	+4.554%	2,791,043	-37.942%
2026-03-13	15.1200	15.2200	14.8600	15.1500	+1.067%	2,875,846	-35.116%
2026-03-12	15.4200	15.6600	14.9600	14.9900	-4.340%	2,328,351	-34.423%
2026-03-11	15.7600	15.8200	15.4300	15.6700	-1.011%	2,311,021	-37.269%
2026-03-10	15.6900	16.1750	15.6201	15.8300	+0.127%	2,159,242	-37.903%
2026-03-09	15.6800	15.9200	15.0300	15.8100	+2.729%	3,056,361	-37.824%
2026-03-06	15.3200	15.6200	15.1600	15.3900	-1.975%	3,099,388	-36.127%
2026-03-05	16.4700	16.9400	15.5050	15.7000	-5.079%	4,009,976	-37.389%
2026-03-04	16.4600	16.7100	16.1518	16.5400	+0.977%	8,251,270	-40.568%
2026-03-03	16.3200	16.6900	16.0750	16.3800	-1.206%	3,111,494	-39.988%
2026-03-02	15.7000	17.1600	15.7000	16.5800	+6.487%	5,774,754	-40.712%
2026-02-27	14.9020	15.6300	14.5500	15.5700	+2.569%	4,465,067	-36.866%
2026-02-26	16.2500	16.6000	14.7150	15.1800	-3.189%	7,476,870	-35.244%
2026-02-25	15.5500	16.1600	15.5500	15.6800	+1.031%	4,946,294	-37.309%
2026-02-24	16.3600	16.4000	15.3450	15.5200	-4.727%	2,333,118	-36.662%
2026-02-23	16.0600	16.5000	15.8874	16.2900	+1.180%	2,304,533	-39.656%
2026-02-20	16.1900	16.5600	16.0700	16.1000	-1.348%	2,614,697	-38.944%
2026-02-19	15.9350	16.7700	15.8700	16.3200	+2.064%	4,066,216	-39.767%
2026-02-18	15.9300	16.0900	15.7200	15.9900	+0.251%	3,104,557	-38.524%
2026-02-17	16.0800	16.4100	15.9100	15.9500	-0.870%	1,598,866	-38.370%
2026-02-13	15.7100	16.4850	15.7100	16.0900	+3.207%	2,348,008	-38.906%
2026-02-12	16.1300	16.1450	15.5550	15.5900	-4.238%	2,296,969	-36.947%
2026-02-11	16.2500	16.4900	15.8400	16.2800	0.000%	1,918,730	-39.619%
2026-02-10	16.4800	16.6500	16.2050	16.2800	-0.550%	1,412,807	-39.619%
2026-02-09	16.4300	16.4950	16.1550	16.3700	-0.365%	1,102,474	-39.951%
2026-02-06	16.3100	16.6000	16.0900	16.4300	+3.074%	1,588,550	-40.170%
2026-02-05	16.5000	16.9200	15.7910	15.9400	-3.335%	2,057,884	-38.331%
2026-02-04	17.6700	17.6700	16.4000	16.4900	-5.879%	1,845,165	-40.388%
2026-02-03	17.5300	18.0000	17.3400	17.5200	+0.114%	1,525,711	-43.893%
2026-02-02	17.1400	17.6200	17.0600	17.5000	+1.156%	1,965,122	-43.829%
2026-01-30	16.9600	18.0000	16.8550	17.3000	+1.705%	3,267,811	-43.179%
2026-01-29	16.2400	17.0200	16.2200	17.0100	+4.164%	1,609,689	-42.210%
2026-01-28	16.5600	16.5700	16.2200	16.3300	-1.508%	1,912,632	-39.804%
2026-01-27	17.0400	17.1300	16.5300	16.5800	-2.241%	1,655,461	-40.712%
2026-01-26	16.6100	17.1600	16.6000	16.9600	+1.375%	2,363,190	-42.040%
2026-01-23	17.3000	17.7400	16.6300	16.7300	-3.851%	2,412,726	-41.243%
2026-01-22	17.3300	17.7900	17.2400	17.4000	+0.230%	2,260,278	-43.506%
2026-01-21	17.6100	17.6300	17.1500	17.3600	-1.308%	1,850,572	-43.376%
2026-01-20	16.9600	17.6450	16.6152	17.5900	+1.618%	1,862,482	-44.116%
2026-01-16	17.6400	17.6700	17.2000	17.3100	-1.086%	2,186,251	-43.212%
2026-01-15	18.3300	18.3300	17.4600	17.5000	-4.267%	3,137,519	-43.829%
2026-01-14	17.6200	18.3400	17.5000	18.2800	+3.277%	1,709,866	-46.225%
2026-01-13	17.9400	18.3300	17.4700	17.7000	-1.283%	2,889,510	-44.463%
2026-01-12	17.8000	18.2000	16.2400	17.9300	-0.111%	5,542,294	-45.176%
2026-01-09	18.0600	18.1899	17.8600	17.9500	-0.664%	2,137,806	-45.237%
2026-01-08	18.5700	18.7600	17.9200	18.0700	-3.985%	2,332,410	-45.600%
2026-01-07	18.4800	18.9500	18.2100	18.8200	+2.617%	1,986,001	-47.768%
2026-01-06	18.0800	18.5500	17.8750	18.3400	+1.719%	2,406,123	-46.401%
2026-01-05	17.8900	18.1900	17.6500	18.0300	+0.839%	1,936,057	-45.480%
2026-01-02	18.3700	18.7500	17.4500	17.8800	-1.974%	1,973,273	-45.022%
2025-12-31	18.3200	18.4000	18.1700	18.2400	-0.654%	1,974,669	-46.107%
2025-12-30	19.0650	19.1900	18.3200	18.3600	-3.925%	1,890,123	-46.460%
2025-12-29	19.2100	19.4000	18.9950	19.1100	-0.882%	1,588,163	-48.561%
2025-12-26	19.5300	19.5309	19.2300	19.2800	-1.331%	1,115,952	-49.015%
2025-12-24	19.5700	19.6850	19.3550	19.5400	+0.257%	810,950	-49.693%
2025-12-23	19.8400	19.8400	19.4850	19.4900	-1.962%	1,013,511	-49.564%
2025-12-22	19.5800	19.9400	19.5300	19.8800	+1.532%	1,463,888	-50.553%
2025-12-19	18.7950	19.6850	18.7950	19.5800	+4.094%	4,654,521	-49.796%
2025-12-18	18.8500	19.2400	18.7450	18.8100	-0.106%	1,702,180	-47.741%
2025-12-17	19.0300	19.0550	18.4200	18.8300	-1.774%	2,388,730	-47.796%
2025-12-16	19.5900	19.8800	18.3300	19.1700	-2.838%	3,978,338	-48.722%
2025-12-15	19.7900	19.9700	19.4520	19.7300	-0.253%	1,951,507	-50.177%
2025-12-12	20.3300	20.4580	19.7600	19.7800	-2.944%	2,374,994	-50.303%
2025-12-11	20.1000	20.4000	19.7600	20.3800	+2.002%	1,923,687	-51.766%
2025-12-10	19.8800	20.1700	19.7700	19.9800	+0.909%	1,816,222	-50.801%
2025-12-09	19.3100	19.8705	19.1500	19.8000	+2.114%	2,681,015	-50.354%
2025-12-08	20.0100	20.0100	19.1300	19.3900	-2.317%	3,265,070	-49.304%
2025-12-05	20.0900	20.1000	19.6300	19.8500	-1.293%	3,032,630	-50.479%
2025-12-04	19.6100	20.2200	19.5600	20.1100	+1.978%	2,726,640	-51.119%
2025-12-03	19.3700	20.1400	19.2500	19.7200	+2.442%	2,634,407	-50.152%
2025-12-02	19.4300	19.8850	19.0500	19.2500	-0.671%	2,657,819	-48.935%
2025-12-01	18.9600	19.4800	18.7300	19.3800	+1.043%	3,757,117	-49.278%
2025-11-28	19.3100	19.4366	18.8214	19.1800	+0.209%	1,258,119	-48.749%
2025-11-26	19.0600	19.4800	19.0000	19.1400	-0.364%	4,074,481	-48.642%
2025-11-25	18.3400	19.2200	18.3000	19.2100	+4.858%	3,748,960	-48.829%
2025-11-24	17.2300	18.4400	17.1600	18.3200	+6.636%	5,154,481	-46.343%
2025-11-21	16.3600	17.5700	16.3000	17.1800	+5.012%	4,308,299	-42.782%
2025-11-20	16.2500	16.9500	16.2300	16.3600	+2.571%	3,496,601	-39.914%
2025-11-19	15.7200	16.0300	15.4600	15.9500	+1.657%	2,772,544	-38.370%
2025-11-18	15.3500	15.7200	15.2400	15.6900	+1.751%	1,786,353	-37.349%
2025-11-17	15.4100	15.6100	15.2200	15.4200	-0.900%	2,299,637	-36.252%
2025-11-14	15.4500	15.9000	15.3950	15.5600	-0.892%	2,825,507	-36.825%
2025-11-13	16.3450	16.4800	15.6650	15.7000	-4.617%	3,774,829	-37.389%
2025-11-12	16.0700	16.6700	15.9300	16.4600	+2.682%	4,112,945	-40.279%
2025-11-11	14.7600	16.0700	14.7001	16.0300	+8.973%	4,827,513	-38.677%
2025-11-10	14.6300	14.7927	14.1800	14.7100	+1.309%	3,863,767	-33.175%
2025-11-07	14.0600	14.5200	13.7600	14.5200	+3.493%	4,568,547	-32.300%
2025-11-06	14.8900	15.2400	13.8300	14.0300	-8.718%	9,495,027	-29.936%
2025-11-05	14.5200	15.6500	14.4206	15.3700	+5.058%	6,470,779	-36.044%
2025-11-04	15.1700	15.5800	14.6200	14.6300	-4.815%	3,673,851	-32.809%
2025-11-03	15.4900	15.6800	15.1045	15.3700	-0.711%	3,870,575	-36.044%
2025-10-31	15.2000	15.5050	15.0700	15.4800	+1.375%	2,491,835	-36.499%
2025-10-30	15.4100	15.7600	15.2550	15.2700	-1.674%	2,281,964	-35.625%
2025-10-29	15.5400	15.7500	15.2900	15.5300	-0.257%	2,474,721	-36.703%
2025-10-28	15.3600	15.6000	15.2200	15.5700	-0.192%	3,053,450	-36.866%
2025-10-27	15.3000	15.6550	14.5800	15.6000	+2.767%	4,100,870	-36.987%
2025-10-24	15.3000	16.0800	15.1600	15.1800	-0.459%	5,567,385	-35.244%
2025-10-23	15.1500	15.3900	15.0700	15.2500	+0.594%	2,641,916	-35.541%
2025-10-22	14.7100	15.4500	14.7100	15.1600	+3.024%	3,914,088	-35.158%
2025-10-21	14.6100	14.8100	14.3400	14.7150	+0.170%	2,452,070	-33.197%
2025-10-20	14.4900	14.8000	14.4900	14.6900	+2.298%	2,895,564	-33.084%
2025-10-17	14.4300	14.6000	14.1300	14.3600	-1.374%	2,109,554	-31.546%
2025-10-16	15.1000	15.1800	14.4700	14.5600	-3.512%	2,414,603	-32.486%
2025-10-15	15.0000	15.6000	14.9500	15.0900	+0.936%	3,680,629	-34.858%
2025-10-14	14.5500	15.4100	14.4400	14.9500	+2.749%	3,896,678	-34.247%
2025-10-13	14.5500	14.6199	14.3000	14.5500	+0.069%	4,216,482	-32.440%
2025-10-10	14.7800	14.7800	14.2750	14.5400	-1.357%	3,455,669	-32.393%
2025-10-09	14.6100	14.8200	14.3200	14.7400	+0.821%	3,735,835	-33.311%
2025-10-08	13.9800	14.6300	13.8200	14.6200	+4.503%	4,170,211	-32.763%
2025-10-07	14.1400	14.2300	13.9450	13.9900	-0.569%	3,855,667	-29.736%
2025-10-06	14.6200	14.6600	14.0150	14.0700	-4.025%	3,309,806	-30.135%
2025-10-03	14.5600	14.8900	14.4800	14.6600	+0.895%	2,977,160	-32.947%
2025-10-02	15.0000	15.0000	14.4250	14.5300	-3.455%	3,176,451	-32.347%
2025-10-01	14.7000	15.3750	14.6700	15.0500	+2.660%	3,345,489	-34.684%
2025-09-30	14.7200	14.9200	14.4450	14.6600	-0.272%	4,038,270	-32.947%
2025-09-29	15.5700	15.6200	14.6400	14.7000	-5.830%	3,616,052	-33.129%
2025-09-26	15.4300	15.6300	15.3850	15.6100	+1.893%	2,507,290	-37.028%
2025-09-25	15.5400	15.5400	15.2150	15.3200	-2.171%	2,045,304	-35.836%
2025-09-24	16.0300	16.1300	15.6500	15.6600	-2.003%	1,840,708	-37.229%
2025-09-23	16.0300	16.3250	15.8950	15.9800	-0.312%	2,678,654	-38.486%
2025-09-22	15.9100	16.0400	15.6800	16.0300	+0.754%	3,183,040	-38.677%
2025-09-19	16.2750	16.6240	15.8900	15.9100	-1.547%	8,439,303	-38.215%
2025-09-18	15.7000	16.1700	15.6450	16.1600	+3.856%	3,277,939	-39.171%
2025-09-17	15.6900	15.9600	15.4700	15.5600	-0.829%	2,679,568	-36.825%
2025-09-16	15.3200	15.7100	15.2200	15.6900	+2.549%	3,547,787	-37.349%
2025-09-15	16.2400	16.2700	15.1400	15.3000	-5.028%	3,556,396	-35.752%
2025-09-12	15.9900	16.2850	15.7300	16.1100	0.000%	3,449,966	-38.982%
2025-09-11	15.8600	16.4716	15.8600	16.1100	+2.221%	1,926,169	-38.982%
2025-09-10	16.5000	16.6000	15.7400	15.7600	-3.844%	2,904,835	-37.627%
2025-09-09	16.4500	16.6599	16.0800	16.3900	-0.183%	3,612,310	-40.024%
2025-09-08	16.8700	16.8700	16.4000	16.4200	-2.667%	3,418,955	-40.134%
2025-09-05	16.9600	17.1700	16.7700	16.8700	-0.207%	2,792,475	-41.731%
2025-09-04	16.9000	17.0200	16.5050	16.9050	+0.030%	4,347,202	-41.852%
2025-09-03	17.0800	17.4000	16.8000	16.9000	-1.744%	5,811,009	-41.834%
2025-09-02	17.0900	17.2850	16.8650	17.2000	-0.348%	4,276,829	-42.849%
2025-08-29	17.4000	17.4100	17.1050	17.2600	-0.690%	2,528,062	-43.048%
2025-08-28	17.3100	17.4400	17.1800	17.3800	+0.754%	2,100,912	-43.441%
2025-08-27	17.0200	17.5750	17.0200	17.2500	+0.877%	3,740,495	-43.014%
2025-08-26	17.0000	17.1400	16.8700	17.1000	+0.529%	1,749,898	-42.515%
2025-08-25	17.6400	17.7500	16.9300	17.0100	-4.438%	2,116,382	-42.210%
2025-08-22	17.1300	17.8350	16.9900	17.8000	+4.094%	2,343,366	-44.775%
2025-08-21	17.2400	17.2700	16.9250	17.1000	-1.156%	1,902,794	-42.515%
2025-08-20	17.5200	17.6150	16.9600	17.3000	-0.803%	1,755,958	-43.179%
2025-08-19	17.5000	17.7000	17.2900	17.4400	-1.078%	2,608,249	-43.635%
2025-08-18	17.0800	17.8950	16.8500	17.6300	+3.767%	2,898,337	-44.243%
2025-08-15	16.8800	17.0150	16.6100	16.9900	+0.118%	3,108,843	-42.142%
2025-08-14	16.9900	17.1150	16.7500	16.9700	-1.337%	2,375,890	-42.074%
2025-08-13	16.8300	17.2700	16.6239	17.2000	+2.625%	2,895,408	-42.849%
2025-08-12	16.5000	16.8500	15.9800	16.7600	+2.320%	4,274,533	-41.348%
2025-08-11	16.4100	16.5000	15.7650	16.3800	-0.847%	5,245,211	-39.988%
2025-08-08	16.8000	17.4800	16.4500	16.5200	-1.373%	4,194,735	-40.496%
2025-08-07	15.8500	17.5150	14.6200	16.7500	-9.655%	11,887,434	-41.313%
2025-08-06	18.9500	19.2000	18.4500	18.5400	-2.215%	3,941,130	-46.980%
2025-08-05	20.0000	20.0000	18.9450	18.9600	-4.771%	3,588,271	-48.154%
2025-08-04	19.5400	20.2633	19.2812	19.9100	+3.001%	2,568,216	-50.628%
2025-08-01	18.3692	19.4400	18.2200	19.3300	+3.369%	2,472,190	-49.146%
2025-07-31	18.7000	19.0250	18.5900	18.7000	+0.592%	2,436,363	-47.433%
2025-07-30	18.4900	18.9250	18.3900	18.5900	+1.807%	2,670,662	-47.122%
2025-07-29	18.1900	18.3100	18.0000	18.2600	+1.444%	2,412,902	-46.166%
2025-07-28	18.1100	18.3850	18.0000	18.0000	-0.056%	2,380,903	-45.389%
2025-07-25	17.3600	18.4100	17.3350	18.0100	+4.044%	3,277,090	-45.419%
2025-07-24	17.2300	17.3600	16.9700	17.3100	+0.640%	1,817,500	-43.212%
2025-07-23	17.2300	17.3400	16.8150	17.2000	+0.880%	3,843,713	-42.849%
2025-07-22	17.0700	17.2700	16.7700	17.0500	-0.467%	2,406,352	-42.346%
2025-07-21	16.8000	17.3750	16.7800	17.1300	+2.391%	2,164,935	-42.615%
2025-07-18	17.6500	17.6900	16.5000	16.7300	-4.889%	3,840,949	-41.243%
2025-07-17	17.6500	18.2200	17.2700	17.5900	-0.565%	3,038,653	-44.116%
2025-07-16	18.0000	18.2624	17.6600	17.6900	-1.613%	2,349,197	-44.432%
2025-07-15	18.6600	18.6600	17.9600	17.9800	-3.747%	1,775,917	-45.328%
2025-07-14	18.4800	18.7850	18.2000	18.6800	+0.918%	1,878,397	-47.377%
2025-07-11	18.2900	18.6650	18.2200	18.5100	+0.217%	1,954,468	-46.894%
2025-07-10	18.3600	18.6900	17.9000	18.4700	+0.709%	2,103,737	-46.779%
2025-07-09	18.1500	18.4300	17.9400	18.3400	+2.976%	1,823,882	-46.401%
2025-07-08	17.9200	18.1535	17.5850	17.8100	-0.391%	1,915,784	-44.806%
2025-07-07	18.2700	18.3500	17.8500	17.8800	-2.188%	1,830,437	-45.022%
2025-07-03	18.1200	18.3950	17.8000	18.2800	+0.772%	1,053,349	-46.225%
2025-07-02	17.8400	18.1900	17.6700	18.1400	+1.454%	3,107,895	-45.810%
2025-07-01	18.0000	18.4700	17.8050	17.8800	-1.812%	2,393,734	-45.022%
2025-06-30	18.1400	18.9150	17.8800	18.2100	+0.275%	4,650,021	-46.019%
2025-06-27	18.3600	18.5708	17.9800	18.1600	-1.304%	4,944,672	-45.870%
2025-06-26	17.7900	18.4150	17.6500	18.4000	+4.545%	4,468,553	-46.576%
2025-06-25	17.8600	17.8800	17.3500	17.6000	-1.401%	2,848,028	-44.148%
2025-06-24	18.0000	18.1500	17.4623	17.8500	-0.112%	3,570,738	-44.930%
2025-06-23	17.5400	17.9500	17.3900	17.8700	+0.733%	3,820,352	-44.992%
2025-06-20	18.1200	18.1934	17.6900	17.7400	-2.151%	6,739,375	-44.589%
2025-06-18	18.9050	18.9250	18.0700	18.1300	-4.023%	5,321,753	-45.780%
2025-06-17	20.0000	20.2700	18.7100	18.8900	-7.402%	5,977,212	-47.962%
2025-06-16	20.8500	20.9700	20.0000	20.4000	-1.970%	2,799,247	-51.814%
2025-06-13	21.2500	21.5300	20.5200	20.8100	-3.657%	2,765,866	-52.763%
2025-06-12	21.9300	22.1984	21.3350	21.6000	-1.235%	3,628,318	-54.491%
2025-06-11	20.7700	22.3700	20.6200	21.8700	+4.842%	4,140,505	-55.053%
2025-06-10	20.9800	21.3900	20.4200	20.8600	-0.048%	2,496,048	-52.876%
2025-06-09	21.0000	21.3700	20.7200	20.8700	+1.262%	2,308,460	-52.899%
2025-06-06	20.1700	20.6500	20.0830	20.6100	+3.360%	1,369,941	-52.305%
2025-06-05	20.2600	20.4900	19.7700	19.9400	-1.918%	1,556,356	-50.702%
2025-06-04	20.3500	20.7900	20.2500	20.3300	-0.635%	1,457,581	-51.648%
2025-06-03	20.3700	20.6200	20.1300	20.4600	+0.147%	2,653,288	-51.955%
2025-06-02	19.8500	20.4400	19.5500	20.4300	+2.974%	2,164,025	-51.884%
2025-05-30	19.8500	20.0900	19.2800	19.8400	+0.354%	2,788,806	-50.454%
2025-05-29	19.6300	20.1400	19.4000	19.7700	+1.333%	2,356,305	-50.278%
2025-05-28	19.8800	20.0800	19.5000	19.5100	-1.911%	2,223,540	-49.616%
2025-05-27	20.4500	20.5300	19.7700	19.8900	-2.595%	2,764,796	-50.578%
2025-05-23	20.0000	20.4500	19.9120	20.4200	+1.290%	1,317,030	-51.861%
2025-05-22	20.0800	20.3300	19.9300	20.1600	+0.199%	1,739,668	-51.240%
2025-05-21	20.0200	20.7300	20.0100	20.1200	-1.566%	2,433,286	-51.143%
2025-05-20	20.1700	20.5100	19.7604	20.4400	+1.238%	2,459,918	-51.908%
2025-05-19	19.6500	20.2300	19.5100	20.1900	+2.539%	2,412,521	-51.313%
2025-05-16	19.2600	19.9700	19.2300	19.6900	+2.552%	2,530,882	-50.076%
2025-05-15	19.3900	19.7600	19.1050	19.2000	-1.387%	2,763,579	-48.802%
2025-05-14	19.8200	19.8600	18.9500	19.4700	-2.062%	4,188,464	-49.512%
2025-05-13	20.3800	20.8000	19.3239	19.8800	-2.787%	3,923,199	-50.553%
2025-05-12	19.7500	20.8200	19.6600	20.4500	+2.352%	4,584,032	-51.932%
2025-05-09	20.7200	21.4800	19.8601	19.9800	-5.755%	4,143,566	-50.801%
2025-05-08	22.7300	22.7300	18.7500	21.2000	-10.208%	14,147,790	-53.632%
2025-05-07	23.1750	23.9800	22.9008	23.6100	+2.119%	4,273,587	-58.365%
2025-05-06	23.3100	23.5700	22.9000	23.1200	-2.488%	3,047,151	-57.483%
2025-05-05	23.3200	24.1700	23.3000	23.7100	+0.808%	2,314,690	-58.541%
2025-05-02	23.7900	24.0700	23.3500	23.5200	+1.074%	2,107,339	-58.206%
2025-05-01	24.1900	24.1900	23.0300	23.2700	-2.227%	2,782,923	-57.757%
2025-04-30	23.2750	24.0900	23.1823	23.8000	-1.286%	2,817,623	-58.697%
2025-04-29	24.3500	24.4800	22.4301	24.1100	-1.632%	5,106,952	-59.229%
2025-04-28	24.0000	25.6700	23.5406	24.5100	+12.123%	10,267,679	-59.894%
2025-04-25	22.2800	22.3521	21.6100	21.8600	-2.105%	2,617,355	-55.032%
2025-04-24	21.8200	22.3700	21.8000	22.3300	+2.761%	2,171,320	-55.979%
2025-04-23	22.5350	22.7300	21.5400	21.7300	+1.590%	3,108,703	-54.763%
2025-04-22	19.9750	21.4200	19.7700	21.3900	+8.910%	3,122,533	-54.044%
2025-04-21	21.1500	21.5899	18.8000	19.6400	-7.837%	5,786,050	-49.949%
2025-04-17	21.2700	21.4600	20.5400	21.3100	+0.377%	2,965,938	-53.871%
2025-04-16	22.0550	22.0550	20.6527	21.2300	-4.153%	4,653,201	-53.698%
2025-04-15	21.4600	22.2500	20.5000	22.1500	+5.930%	7,314,912	-55.621%
2025-04-14	20.2800	21.3400	19.6600	20.9100	+7.784%	6,797,726	-52.989%
2025-04-11	18.6100	19.4799	18.2100	19.4000	+3.854%	2,059,556	-49.330%
2025-04-10	18.7900	19.1900	18.0200	18.6800	-3.662%	2,701,617	-47.377%
2025-04-09	17.5000	19.7400	17.3000	19.3900	+8.567%	3,269,177	-49.304%
2025-04-08	19.2000	19.4900	17.6200	17.8600	-2.935%	3,224,406	-44.961%
2025-04-07	17.1100	18.8900	16.5100	18.4000	+2.165%	4,808,958	-46.576%
2025-04-04	18.4400	19.0000	17.6500	18.0100	-7.404%	3,768,722	-45.419%
2025-04-03	19.2500	19.7800	19.2000	19.4500	-3.856%	2,262,746	-49.460%
2025-04-02	19.0900	20.2500	18.8800	20.2300	+4.171%	2,729,856	-51.409%

document.getElementById("BsLSmH").onerror = function(){this.style.display='none';}; .dark-mode .PP3tn6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PP3tn6{ color: #333333; background-color: white; border: 2px solid #333333; }ADMAADMA Biologics, Inc.stock NASDAQ

ADMA
ADMA Biologics, Inc.
stock NASDAQ