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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.43	14.36	14.36	14.6	14.13	2.11M
October 16, 2025	15.1	14.56	14.56	15.18	14.47	2.41M
October 15, 2025	15	15.09	15.09	15.6	14.95	3.68M
October 14, 2025	14.55	14.95	14.95	15.41	14.44	3.9M
October 13, 2025	14.55	14.55	14.55	14.62	14.3	4.22M
October 10, 2025	14.78	14.54	14.54	14.78	14.28	3.46M
October 09, 2025	14.61	14.74	14.75	14.82	14.32	3.73M
October 08, 2025	13.98	14.62	14.62	14.63	13.82	4.17M
October 07, 2025	14.14	13.99	13.99	14.23	13.95	3.86M
October 06, 2025	14.62	14.07	14.07	14.66	14.02	3.31M
October 03, 2025	14.56	14.66	14.66	14.89	14.48	2.98M
October 02, 2025	15	14.53	14.53	15	14.43	3.18M
October 01, 2025	14.7	15.05	15.05	15.38	14.67	3.35M
September 30, 2025	14.72	14.66	14.66	14.92	14.45	4.04M
September 29, 2025	15.57	14.7	14.7	15.62	14.64	3.62M
September 26, 2025	15.43	15.61	15.61	15.63	15.39	2.51M
September 25, 2025	15.54	15.32	15.32	15.54	15.22	2.05M
September 24, 2025	16.03	15.66	15.66	16.13	15.65	1.84M
September 23, 2025	16.03	15.98	15.98	16.33	15.9	2.68M
September 22, 2025	15.91	16.03	16.03	16.04	15.68	3.18M
September 19, 2025	16.27	15.91	15.91	16.62	15.89	8.44M
September 18, 2025	15.7	16.16	16.16	16.17	15.65	3.28M
September 17, 2025	15.69	15.56	15.56	15.96	15.47	2.68M
September 16, 2025	15.32	15.69	15.69	15.71	15.22	3.55M
September 15, 2025	16.24	15.3	15.3	16.27	15.14	3.56M
September 12, 2025	15.99	16.11	16.11	16.29	15.73	3.45M
September 11, 2025	15.86	16.11	16.11	16.47	15.86	1.93M
September 10, 2025	16.5	15.76	15.76	16.6	15.74	2.9M
September 09, 2025	16.45	16.39	16.39	16.66	16.08	3.61M
September 08, 2025	16.87	16.42	16.42	16.87	16.4	3.42M
September 05, 2025	16.96	16.87	16.87	17.17	16.77	2.79M
September 04, 2025	16.9	16.91	16.91	17.02	16.51	4.35M
September 03, 2025	17.08	16.9	16.9	17.4	16.8	5.81M
September 02, 2025	17.09	17.2	17.2	17.29	16.86	4.28M
August 29, 2025	17.4	17.26	17.26	17.41	17.11	2.53M
August 28, 2025	17.31	17.38	17.38	17.44	17.18	2.1M
August 27, 2025	17.02	17.25	17.25	17.58	17.02	3.74M
August 26, 2025	17	17.1	17.1	17.14	16.87	1.75M
August 25, 2025	17.64	17.01	17.01	17.75	16.93	2.12M
August 22, 2025	17.13	17.8	17.8	17.84	16.99	2.34M
August 21, 2025	17.24	17.1	17.1	17.27	16.93	1.9M
August 20, 2025	17.52	17.3	17.3	17.61	16.96	1.76M
August 19, 2025	17.5	17.44	17.44	17.7	17.29	2.47M
August 18, 2025	17.08	17.63	17.63	17.9	16.85	2.9M
August 15, 2025	16.88	16.99	16.99	17.02	16.61	3.11M
August 14, 2025	16.99	16.97	16.97	17.11	16.75	2.38M
August 13, 2025	16.83	17.2	17.2	17.27	16.62	2.9M
August 12, 2025	16.5	16.76	16.76	16.85	15.98	4.27M
August 11, 2025	16.41	16.38	16.38	16.5	15.77	5.25M
August 08, 2025	16.8	16.52	16.52	17.48	16.45	4.19M
August 07, 2025	15.85	16.75	16.75	17.52	14.62	11.89M
August 06, 2025	18.95	18.54	18.54	19.2	18.45	3.94M
August 05, 2025	20	18.96	18.96	20	18.95	3.59M
August 04, 2025	19.54	19.91	19.91	20.26	19.28	2.57M
August 01, 2025	18.37	19.33	19.33	19.44	18.22	2.47M
July 31, 2025	18.7	18.7	18.7	19.02	18.61	2.43M
July 30, 2025	18.49	18.59	18.59	18.93	18.39	2.67M
July 29, 2025	18.19	18.26	18.26	18.31	18	2.41M
July 28, 2025	18.11	18	18	18.39	18	2.38M
July 25, 2025	17.36	18.01	18.01	18.41	17.34	3.28M

ADMA Biologics, Inc. (ADMA) NASDAQ