ADMA Biologics, Inc. - ADMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	17.3	17.89	17.89	17.9	17.2	1.46M
December 24, 2024	17.75	17.41	17.41	17.75	17.28	814,500
December 23, 2024	17.4	17.72	17.72	17.87	17.25	2.53M
December 20, 2024	17.16	17.4	17.4	17.96	17.08	6.91M
December 19, 2024	18.01	17.9	17.9	18.24	17.63	2.08M
December 18, 2024	18.71	17.7	17.7	18.97	17.32	2.95M
December 17, 2024	18.78	18.63	18.63	18.91	18.55	1.64M
December 16, 2024	18.53	18.98	18.98	19.19	18.5	1.73M
December 13, 2024	18.71	18.59	18.59	19.08	18.29	1.92M
December 12, 2024	19.6	18.67	18.67	19.65	18.6	2.13M
December 11, 2024	19.39	19.63	19.63	19.88	19.3	2.01M
December 10, 2024	19.1	19.21	19.21	19.49	19.06	2.78M
December 09, 2024	19.96	19.01	19.01	19.99	18.89	3.04M
December 06, 2024	19.5	19.82	19.82	19.88	19.36	2.17M
December 05, 2024	19.74	19.32	19.32	19.84	19.14	2.13M
December 04, 2024	19.87	19.95	19.95	20	19.6	1.78M
December 03, 2024	19.72	19.92	19.92	20.18	19.5	2.53M
December 02, 2024	20.03	19.69	19.69	20.03	18.4	6.1M
November 29, 2024	21.74	20.11	20.11	21.78	19.69	4M
November 27, 2024	21.86	21.83	21.83	22.19	21.53	1.94M
November 26, 2024	21.32	21.82	21.82	21.86	21.08	2.14M
November 25, 2024	21.43	21.47	21.47	21.88	20.98	3.1M
November 22, 2024	21.45	21.18	21.18	21.48	20.88	2.1M
November 21, 2024	21.6	21.3	21.3	21.7	20.87	2.27M
November 20, 2024	20.63	21.37	21.37	21.4	20.47	2.25M
November 19, 2024	19.29	20.63	20.63	20.65	19.29	2.19M
November 18, 2024	19.04	19.54	19.54	19.59	18.9	2.71M
November 15, 2024	20.23	19.04	19.04	20.34	19.02	3.62M
November 14, 2024	21.25	20.2	20.2	21.33	20.18	3.22M
November 13, 2024	22.11	21.47	21.47	22.55	21.46	2.43M
November 12, 2024	22.34	21.78	21.78	22.46	21.74	4.19M
November 11, 2024	23	22.48	22.48	23.64	21.84	4.73M
November 08, 2024	20.76	22.62	22.62	23.52	20	9.72M
November 07, 2024	19.8	19.72	19.72	20.06	19.63	4.43M
November 06, 2024	19.67	19.67	19.67	19.86	19.17	4.33M
November 05, 2024	19.08	18.83	18.83	19.25	18.57	2.22M
November 04, 2024	19.46	19.11	19.11	19.55	18.95	4.54M
November 01, 2024	18.29	19.37	19.37	20.18	18.24	11.74M
October 31, 2024	16.74	16.31	16.31	16.85	16.09	2.91M
October 30, 2024	16.85	16.96	16.96	17.03	16.37	2.33M
October 29, 2024	16.35	16.71	16.71	16.75	16.2	2.27M
October 28, 2024	15.94	16.43	16.43	16.68	15.88	2.73M
October 25, 2024	16.11	15.81	15.81	16.35	15.77	2.73M
October 24, 2024	15.77	15.95	15.95	15.96	15.61	991,198
October 23, 2024	15.6	15.69	15.69	15.76	15.37	2.9M
October 22, 2024	15.5	15.67	15.67	15.79	15.34	2.66M
October 21, 2024	15.69	15.62	15.62	15.96	15.33	3.41M
October 18, 2024	16.12	15.78	15.78	16.18	15.75	4.14M
October 17, 2024	16.48	16.12	16.12	16.78	16.01	4.14M
October 16, 2024	16.61	16.44	16.44	16.97	16.42	2.62M
October 15, 2024	16.34	16.58	16.58	16.82	16.1	4.25M
October 14, 2024	17.03	16.37	16.37	17.19	16.08	6.42M
October 11, 2024	17.13	17.15	17.15	17.43	16.42	9.19M
October 10, 2024	20.01	16.57	16.57	20.02	15.67	17.56M
October 09, 2024	20.76	20.33	20.33	21.13	20.31	3.19M
October 08, 2024	20.29	20.72	20.72	20.92	20.06	3.75M
October 07, 2024	20.33	20.18	20.18	20.41	19.83	2.75M
October 04, 2024	19.89	20.29	20.29	20.58	19.71	4.25M
October 03, 2024	19.5	19.57	19.57	19.98	19.43	1.93M
October 02, 2024	19.56	19.5	19.5	19.68	19.1	3.35M

ADMA Biologics, Inc. (ADMA) NASDAQ