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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	22.73	21.2	21.2	22.73	18.75	14.03M
May 07, 2025	23.18	23.61	23.61	23.98	22.9	4.27M
May 06, 2025	23.31	23.12	23.12	23.57	22.9	3.05M
May 05, 2025	23.32	23.71	23.71	24.17	23.3	2.31M
May 02, 2025	23.79	23.52	23.52	24.07	23.35	2.11M
May 01, 2025	24.19	23.27	23.27	24.19	23.03	2.78M
April 30, 2025	23.28	23.8	23.8	24.09	23.18	2.82M
April 29, 2025	24.35	24.11	24.11	24.48	22.43	5.11M
April 28, 2025	24	24.51	24.51	25.67	23.54	10.24M
April 25, 2025	22.28	21.86	21.86	22.35	21.61	2.61M
April 24, 2025	21.82	22.33	22.33	22.37	21.8	2.17M
April 23, 2025	22.54	21.73	21.73	22.73	21.54	3.11M
April 22, 2025	19.98	21.39	21.39	21.42	19.77	3.12M
April 21, 2025	21.15	19.64	19.64	21.59	18.8	5.79M
April 17, 2025	21.27	21.31	21.31	21.46	20.54	2.97M
April 16, 2025	22.06	21.23	21.23	22.06	20.65	4.65M
April 15, 2025	21.46	22.15	22.15	22.25	20.5	6.83M
April 14, 2025	20.28	20.91	20.91	21.34	19.66	6.8M
April 11, 2025	18.61	19.4	19.4	19.48	18.21	2.06M
April 10, 2025	18.79	18.68	18.68	19.19	18.02	2.7M
April 09, 2025	17.5	19.39	19.39	19.74	17.3	3.27M
April 08, 2025	19.2	17.86	17.86	19.49	17.62	3.22M
April 07, 2025	17.11	18.4	18.4	18.89	16.51	4.81M
April 04, 2025	18.44	18.01	18.01	19	17.65	3.76M
April 03, 2025	19.25	19.45	19.45	19.78	19.2	2.26M
April 02, 2025	19.09	20.23	20.23	20.25	18.88	2.72M
April 01, 2025	19.83	19.42	19.42	19.91	19.15	2.22M
March 31, 2025	19.77	19.84	19.84	19.91	17.87	4.19M
March 28, 2025	20.21	20.26	20.26	20.63	19.72	2.36M
March 27, 2025	19.62	20.28	20.28	20.3	19.6	2.32M
March 26, 2025	20.18	19.7	19.7	20.25	19.45	2.18M
March 25, 2025	20.24	20.22	20.22	20.7	19.93	2.4M
March 24, 2025	19.98	20.32	20.32	20.53	19.75	2.34M
March 21, 2025	19.64	19.8	19.8	19.82	19.17	8.41M
March 20, 2025	20.17	19.65	19.65	20.29	19.43	4.24M
March 19, 2025	18.92	20.61	20.61	20.64	18.92	5.66M
March 18, 2025	18.47	18.71	18.71	18.93	17.87	2.78M
March 17, 2025	18.61	18.67	18.67	19.21	18.36	3.75M
March 14, 2025	18.13	18.43	18.43	18.57	17.84	2.55M
March 13, 2025	18.52	17.91	17.91	18.62	17.64	2.4M
March 12, 2025	17.86	18.5	18.5	18.56	17.8	3.94M
March 11, 2025	16.52	17.35	17.35	17.75	16.52	2.55M
March 10, 2025	16.68	16.61	16.61	16.99	16.26	2.44M
March 07, 2025	16.98	17.02	17.02	17.27	15.88	3.44M
March 06, 2025	17.38	16.91	16.91	17.87	16.86	3.02M
March 05, 2025	16.86	17.68	17.68	18.25	16.85	4.51M
March 04, 2025	14.9	17.01	17.01	17.08	13.5	6.04M
March 03, 2025	16.45	15.83	15.83	16.58	15.8	4.06M
February 28, 2025	15.35	16.39	16.39	16.44	15.26	3.47M
February 27, 2025	15.71	15.44	15.44	16.27	15.43	1.64M
February 26, 2025	15.54	15.78	15.78	16.12	15.51	1.61M
February 25, 2025	15.44	15.44	15.44	15.77	15.17	2.37M
February 24, 2025	15.86	15.52	15.52	16.03	15.46	2.13M
February 21, 2025	16.22	15.84	15.84	16.4	15.73	1.94M
February 20, 2025	16	16.08	16.08	16.23	15.6	1.8M
February 19, 2025	16.02	16.07	16.07	16.67	15.97	2.61M
February 18, 2025	16.02	16.17	16.17	16.57	16.02	2.08M
February 14, 2025	16.15	15.9	15.9	16.15	15.72	1.74M
February 13, 2025	16	16.08	16.08	16.15	15.8	1.2M
February 12, 2025	15.54	15.84	15.84	15.87	15.4	2.32M

ADMA Biologics, Inc. (ADMA) NASDAQ