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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	19.37	19.72	19.72	20.14	19.25	2.64M
December 02, 2025	19.43	19.25	19.25	19.89	19.05	2.66M
December 01, 2025	18.96	19.38	19.38	19.48	18.73	3.76M
November 28, 2025	19.31	19.18	19.18	19.44	18.82	1.26M
November 26, 2025	19.06	19.14	19.14	19.48	19	4.07M
November 25, 2025	18.34	19.21	19.21	19.22	18.3	3.75M
November 24, 2025	17.23	18.32	18.32	18.44	17.16	5.15M
November 21, 2025	16.36	17.18	17.18	17.57	16.3	4.31M
November 20, 2025	16.25	16.36	16.36	16.95	16.23	3.5M
November 19, 2025	15.72	15.95	15.95	16.03	15.46	2.77M
November 18, 2025	15.26	15.69	15.69	15.72	15.26	1.79M
November 17, 2025	15.41	15.42	15.42	15.61	15.22	2.3M
November 14, 2025	15.45	15.56	15.56	15.9	15.4	2.83M
November 13, 2025	16.34	15.7	15.7	16.48	15.66	3.77M
November 12, 2025	16.07	16.46	16.46	16.67	15.93	4.11M
November 11, 2025	14.76	16.03	16.03	16.07	14.7	4.83M
November 10, 2025	14.63	14.71	14.71	14.79	14.18	3.86M
November 07, 2025	14.06	14.52	14.52	14.52	13.76	4.57M
November 06, 2025	14.89	14.03	14.03	15.24	13.83	9.5M
November 05, 2025	14.52	15.37	15.37	15.65	14.42	6.47M
November 04, 2025	15.17	14.63	14.63	15.58	14.62	3.67M
November 03, 2025	15.49	15.37	15.37	15.68	15.1	3.87M
October 31, 2025	15.2	15.48	15.48	15.51	15.07	2.49M
October 30, 2025	15.41	15.27	15.27	15.76	15.26	2.28M
October 29, 2025	15.54	15.53	15.53	15.75	15.29	2.47M
October 28, 2025	15.36	15.57	15.57	15.6	15.22	3.05M
October 27, 2025	15.3	15.6	15.6	15.66	14.58	4.1M
October 24, 2025	15.3	15.18	15.18	16.08	15.16	5.57M
October 23, 2025	15.15	15.25	15.25	15.39	15.07	2.64M
October 22, 2025	14.71	15.16	15.16	15.45	14.71	3.91M
October 21, 2025	14.61	14.72	14.72	14.81	14.34	2.46M
October 20, 2025	14.49	14.69	14.69	14.8	14.49	2.9M
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

ADMA Biologics, Inc. (ADMA) NASDAQ