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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	17.23	17.31	17.31	17.36	16.97	1.82M
July 23, 2025	17.23	17.2	17.2	17.34	16.82	3.84M
July 22, 2025	17.07	17.05	17.05	17.27	16.77	2.41M
July 21, 2025	16.8	17.13	17.13	17.38	16.78	2.16M
July 18, 2025	17.65	16.73	16.73	17.69	16.5	3.83M
July 17, 2025	17.65	17.59	17.59	18.22	17.27	3.04M
July 16, 2025	18	17.69	17.69	18.26	17.66	2.35M
July 15, 2025	18.66	17.98	17.98	18.66	17.96	1.78M
July 14, 2025	18.48	18.68	18.68	18.79	18.2	1.88M
July 11, 2025	18.29	18.51	18.51	18.67	18.22	1.95M
July 10, 2025	18.36	18.47	18.47	18.69	17.9	2.1M
July 09, 2025	18.15	18.34	18.34	18.43	17.94	1.82M
July 08, 2025	17.92	17.81	17.81	18.15	17.59	1.92M
July 07, 2025	18.27	17.88	17.88	18.35	17.85	1.83M
July 03, 2025	18.12	18.28	18.28	18.4	17.8	1.05M
July 02, 2025	17.84	18.14	18.14	18.19	17.67	3.11M
July 01, 2025	18	17.88	17.88	18.47	17.81	2.39M
June 30, 2025	18.14	18.21	18.21	18.92	17.88	4.65M
June 27, 2025	18.36	18.16	18.16	18.57	17.98	4.94M
June 26, 2025	17.79	18.4	18.4	18.42	17.65	4.47M
June 25, 2025	17.86	17.6	17.6	17.88	17.35	2.85M
June 24, 2025	18	17.85	17.85	18.15	17.46	3.57M
June 23, 2025	17.54	17.87	17.87	17.95	17.39	3.82M
June 20, 2025	18.12	17.74	17.74	18.19	17.69	6.74M
June 18, 2025	18.91	18.13	18.13	18.93	18.07	5.32M
June 17, 2025	20	18.89	18.89	20.27	18.71	5.98M
June 16, 2025	20.85	20.4	20.4	20.97	20	2.8M
June 13, 2025	21.25	20.81	20.81	21.53	20.52	2.77M
June 12, 2025	21.93	21.6	21.6	22.2	21.34	3.63M
June 11, 2025	20.77	21.87	21.87	22.37	20.62	4.14M

ADMA Biologics, Inc. (ADMA) NASDAQ