ADMA Biologics, Inc. (ADMA) NASDAQ
7.60
-0.3(-3.80%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.60
-0.3(-3.80%)
Currency In USD
If you invested $1000 in ADMA Biologics, Inc. (ADMA) 10 years ago, it would be worth $1,016.04 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,393.06, while $1000 invested 1 year ago would be worth $371.46. This corresponds to total returns of 1.6%, 339.31%, -62.85%, respectively, with annualized returns of 0.16%, 34.43%, -62.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.76 | 7.6 | 7.6 | 7.8 | 7.45 | 3.27M |
| June 01, 2026 | 7.98 | 7.9 | 7.9 | 8.06 | 7.7 | 3.55M |
| May 29, 2026 | 8 | 7.98 | 7.98 | 8.18 | 7.96 | 2.95M |
| May 28, 2026 | 7.92 | 7.93 | 7.93 | 8.07 | 7.88 | 2.76M |
| May 27, 2026 | 8.15 | 7.92 | 7.92 | 8.28 | 7.88 | 3.55M |
| May 26, 2026 | 8.22 | 8.15 | 8.15 | 8.29 | 8.08 | 3.21M |
| May 22, 2026 | 8.42 | 8.24 | 8.24 | 8.53 | 8.18 | 2.97M |
| May 21, 2026 | 8.45 | 8.46 | 8.46 | 8.61 | 8.43 | 3.34M |
| May 20, 2026 | 8.6 | 8.56 | 8.56 | 8.78 | 8.49 | 4.54M |
| May 19, 2026 | 8.41 | 8.63 | 8.63 | 8.63 | 8.39 | 3.07M |
| May 18, 2026 | 8.32 | 8.38 | 8.38 | 8.43 | 8.26 | 3.35M |
| May 15, 2026 | 8.48 | 8.27 | 8.27 | 8.54 | 8.2 | 3.72M |
| May 14, 2026 | 8.65 | 8.5 | 8.5 | 8.79 | 8.46 | 3.32M |
| May 13, 2026 | 8.35 | 8.5 | 8.5 | 8.72 | 8.3 | 4.26M |
| May 12, 2026 | 7.91 | 8.41 | 8.41 | 8.61 | 7.89 | 8.22M |
| May 11, 2026 | 8.2 | 7.88 | 7.88 | 8.31 | 7.81 | 8.58M |
| May 08, 2026 | 8.65 | 8.17 | 8.17 | 8.92 | 8.02 | 10.18M |
| May 07, 2026 | 7.53 | 8.47 | 8.47 | 8.61 | 7.5 | 29.7M |
| May 06, 2026 | 10.16 | 10.08 | 10.08 | 10.34 | 9.85 | 8.86M |
| May 05, 2026 | 10.43 | 10.25 | 10.25 | 10.56 | 10.05 | 6.49M |
| May 04, 2026 | 10.45 | 10.31 | 10.31 | 10.65 | 10.13 | 7.8M |
| May 01, 2026 | 10.28 | 10.52 | 10.52 | 10.57 | 10.27 | 4.13M |
| April 30, 2026 | 10.65 | 10.25 | 10.25 | 10.85 | 10.19 | 7.3M |
| April 29, 2026 | 10.81 | 10.6 | 10.6 | 10.88 | 10.41 | 4.26M |
| April 28, 2026 | 10.91 | 10.9 | 10.9 | 11.05 | 10.68 | 3.74M |
| April 27, 2026 | 11.25 | 10.93 | 10.93 | 11.33 | 10.92 | 5.55M |
| April 24, 2026 | 11.08 | 11.26 | 11.26 | 11.42 | 10.99 | 4.04M |
| April 23, 2026 | 10.85 | 11.08 | 11.08 | 11.29 | 10.85 | 6.03M |
| April 22, 2026 | 10.83 | 10.95 | 10.95 | 11.16 | 10.63 | 4.97M |
| April 21, 2026 | 11.12 | 10.78 | 10.78 | 11.33 | 10.64 | 5.23M |
| April 20, 2026 | 10.85 | 10.88 | 10.88 | 11.05 | 10.68 | 4.88M |
| April 17, 2026 | 11 | 11.01 | 11.01 | 11.2 | 10.77 | 20.22M |
| April 16, 2026 | 10.65 | 10.74 | 10.74 | 10.93 | 10.42 | 4.57M |
| April 15, 2026 | 10.52 | 10.65 | 10.65 | 10.72 | 10.51 | 4.36M |
| April 14, 2026 | 10.36 | 10.49 | 10.49 | 10.76 | 10.32 | 5.71M |
| April 13, 2026 | 9.74 | 10.38 | 10.38 | 10.56 | 9.68 | 5.44M |
| April 10, 2026 | 9.88 | 9.7 | 9.7 | 10.02 | 9.66 | 3.86M |
| April 09, 2026 | 9.66 | 9.94 | 9.94 | 10.15 | 9.6 | 4.8M |
| April 08, 2026 | 9.59 | 9.83 | 9.83 | 9.91 | 9.32 | 5.53M |
| April 07, 2026 | 9.22 | 9.26 | 9.26 | 9.45 | 9.09 | 3.43M |
| April 06, 2026 | 9.22 | 9.28 | 9.28 | 9.53 | 9.21 | 3.83M |
| April 02, 2026 | 8.9 | 9.19 | 9.19 | 9.26 | 8.8 | 6.12M |
| April 01, 2026 | 9.04 | 9.11 | 9.11 | 9.6 | 8.99 | 7.78M |
| March 31, 2026 | 9.15 | 9.01 | 9.01 | 9.42 | 8.95 | 7.31M |
| March 30, 2026 | 9.13 | 9.15 | 9.15 | 9.39 | 8.86 | 8.05M |
| March 27, 2026 | 9.47 | 9.25 | 9.25 | 9.81 | 8.86 | 22.24M |
| March 26, 2026 | 8.98 | 8.29 | 8.29 | 9.05 | 7.21 | 34.16M |
| March 25, 2026 | 11.45 | 9.63 | 9.63 | 11.45 | 8.62 | 32.42M |
| March 24, 2026 | 13.4 | 11.33 | 11.33 | 13.51 | 10.9 | 22.82M |
| March 23, 2026 | 14.67 | 13.59 | 13.59 | 14.84 | 13.57 | 5.37M |
| March 20, 2026 | 15.05 | 14.32 | 14.32 | 15.23 | 14.22 | 10.05M |
| March 19, 2026 | 14.75 | 15.02 | 15.02 | 15.15 | 14.53 | 5.57M |
| March 18, 2026 | 15.96 | 14.87 | 14.87 | 15.96 | 14.81 | 5.04M |
| March 17, 2026 | 15.91 | 16.15 | 16.15 | 16.39 | 15.66 | 2.63M |
| March 16, 2026 | 15.16 | 15.84 | 15.84 | 15.85 | 15.03 | 2.79M |
| March 13, 2026 | 15.12 | 15.15 | 15.15 | 15.22 | 14.86 | 2.87M |
| March 12, 2026 | 15.42 | 14.99 | 14.99 | 15.66 | 14.96 | 2.33M |
| March 11, 2026 | 15.76 | 15.67 | 15.67 | 15.82 | 15.43 | 2.31M |
| March 10, 2026 | 15.69 | 15.83 | 15.83 | 16.18 | 15.62 | 2.15M |
| March 09, 2026 | 15.68 | 15.81 | 15.81 | 15.92 | 15.03 | 3.05M |