ADMA Biologics, Inc. (ADMA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in ADMA Biologics, Inc. (ADMA) 10 years ago, it would be worth $1,768.98 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8,554.69, while $1000 invested 1 year ago would be worth $722.3. This corresponds to total returns of 76.9%, 755.47%, -27.77%, respectively, with annualized returns of 5.87%, 53.58%, -27.77%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 11.01 | 10.95 | 10.95 | 11.11 | 10.8 | 3.55M |
| October 21, 2026 | 11.17 | 11.01 | 11.01 | 11.28 | 10.93 | 2.01M |
| October 20, 2026 | 11.12 | 11.23 | 11.23 | 11.33 | 11.03 | 2.9M |
| October 19, 2026 | 10.66 | 11.07 | 11.07 | 11.14 | 10.66 | 2.87M |
| October 16, 2026 | 10.73 | 10.68 | 10.68 | 10.87 | 10.61 | 3.07M |
| October 15, 2026 | 10.6 | 10.73 | 10.73 | 10.91 | 10.48 | 2.77M |
| October 14, 2026 | 10.31 | 10.34 | 10.34 | 10.6 | 10.24 | 2.88M |
| October 13, 2026 | 10.19 | 10.31 | 10.31 | 10.36 | 10.03 | 3.76M |
| October 12, 2026 | 10.32 | 10.18 | 10.18 | 10.41 | 10.16 | 1.63M |
| October 09, 2026 | 10.32 | 10.36 | 10.36 | 10.51 | 10.25 | 2.83M |
| October 08, 2026 | 10.09 | 10.33 | 10.33 | 10.45 | 10.03 | 3.9M |
| October 07, 2026 | 10.15 | 10.14 | 10.14 | 10.32 | 10.07 | 3.05M |
| October 06, 2026 | 10.2 | 10.18 | 10.18 | 10.35 | 9.98 | 2.09M |
| October 05, 2026 | 9.63 | 10.11 | 10.11 | 10.19 | 9.62 | 3.51M |
| October 02, 2026 | 10.02 | 9.72 | 9.72 | 10.29 | 9.68 | 2.8M |
| October 01, 2026 | 10.07 | 9.93 | 9.93 | 10.26 | 9.9 | 3.97M |
| September 30, 2026 | 9.98 | 10.03 | 10.03 | 10.14 | 9.8 | 2.7M |
| September 29, 2026 | 10.04 | 9.96 | 9.96 | 10.19 | 9.89 | 3.46M |
| September 28, 2026 | 9.38 | 10.12 | 10.12 | 10.17 | 9.25 | 3.57M |
| September 25, 2026 | 9.55 | 9.38 | 9.38 | 9.63 | 9.23 | 3.57M |
| September 24, 2026 | 9.67 | 9.52 | 9.52 | 9.82 | 9.37 | 2.59M |
| September 23, 2026 | 9.81 | 9.7 | 9.7 | 9.84 | 9.43 | 2.6M |
| September 22, 2026 | 9.53 | 9.81 | 9.81 | 9.84 | 9.45 | 2.74M |
| September 21, 2026 | 9.19 | 9.51 | 9.51 | 9.54 | 9.1 | 2.86M |
| September 18, 2026 | 8.92 | 9.11 | 9.11 | 9.13 | 8.81 | 11.4M |
| September 17, 2026 | 9 | 8.95 | 8.95 | 9.05 | 8.88 | 2.13M |
| September 16, 2026 | 8.59 | 8.9 | 8.9 | 8.98 | 8.54 | 2.76M |
| September 15, 2026 | 9.08 | 8.61 | 8.61 | 9.13 | 8.55 | 3.59M |
| September 11, 2026 | 9.44 | 9.23 | 9.23 | 9.5 | 9.2 | 2.27M |
| September 10, 2026 | 9.39 | 9.39 | 9.39 | 9.5 | 9.33 | 2.83M |
| September 09, 2026 | 9.47 | 9.45 | 9.45 | 9.51 | 9.32 | 2.38M |
| September 08, 2026 | 9.51 | 9.54 | 9.54 | 9.65 | 9.41 | 1.99M |
| September 04, 2026 | 9.43 | 9.62 | 9.62 | 9.62 | 9.39 | 1.4M |
| September 03, 2026 | 9.52 | 9.58 | 9.58 | 9.6 | 9.35 | 1.33M |
| September 02, 2026 | 9.34 | 9.51 | 9.51 | 9.63 | 9.32 | 1.99M |
| September 01, 2026 | 9.38 | 9.33 | 9.33 | 9.51 | 9.29 | 1.76M |
| August 31, 2026 | 9.33 | 9.39 | 9.39 | 9.48 | 9.22 | 1.76M |
| August 28, 2026 | 9.46 | 9.34 | 9.34 | 9.51 | 9.34 | 1.84M |
| August 27, 2026 | 9.56 | 9.48 | 9.48 | 9.63 | 9.39 | 1.5M |
| August 26, 2026 | 9.7 | 9.63 | 9.63 | 9.72 | 9.54 | 1.37M |
| August 25, 2026 | 9.56 | 9.72 | 9.72 | 9.76 | 9.52 | 1.48M |
| August 24, 2026 | 9.8 | 9.55 | 9.55 | 9.91 | 9.54 | 1.96M |
| August 21, 2026 | 9.77 | 9.84 | 9.84 | 9.95 | 9.68 | 1.48M |
| August 20, 2026 | 9.98 | 9.76 | 9.76 | 10.08 | 9.7 | 2.19M |
| August 19, 2026 | 9.76 | 10.05 | 10.05 | 10.12 | 9.7 | 2.69M |
| August 18, 2026 | 9.35 | 9.54 | 9.54 | 9.58 | 9.34 | 1.37M |
| August 17, 2026 | 9.51 | 9.34 | 9.34 | 9.6 | 9.32 | 1.5M |
| August 14, 2026 | 9.47 | 9.47 | 9.47 | 9.49 | 9.33 | 1.31M |
| August 13, 2026 | 9.85 | 9.41 | 9.41 | 9.87 | 9.24 | 3.1M |
| August 12, 2026 | 9.83 | 9.78 | 9.78 | 9.96 | 9.76 | 1.92M |
| August 11, 2026 | 9.88 | 9.9 | 9.9 | 10.01 | 9.73 | 2.53M |
| August 10, 2026 | 9.79 | 9.75 | 9.75 | 10.06 | 9.71 | 1.9M |
| August 07, 2026 | 9.97 | 9.9 | 9.9 | 10.19 | 9.75 | 3.3M |
| August 06, 2026 | 9.7 | 10.06 | 10.06 | 10.35 | 9.66 | 5.62M |
| August 05, 2026 | 9 | 9.26 | 9.26 | 9.32 | 8.94 | 3.77M |
| August 04, 2026 | 8.69 | 8.91 | 8.91 | 9.02 | 8.66 | 2.81M |
| August 03, 2026 | 8.64 | 8.74 | 8.74 | 8.87 | 8.57 | 2.57M |
| July 31, 2026 | 8.58 | 8.46 | 8.46 | 8.66 | 8.35 | 1.62M |
| July 30, 2026 | 8.51 | 8.67 | 8.67 | 8.74 | 8.48 | 1.3M |
| July 29, 2026 | 8.71 | 8.71 | 8.71 | 8.88 | 8.6 | 2.19M |