ADMA Biologics Inc. (ADMA)
NASDAQ: ADMA
· Real-Time Price · USD
17.63
0.64 (3.77%)
At close: Aug 18, 2025, 3:59 PM
17.65
0.14%
Pre-market: Aug 19, 2025, 04:34 AM EDT
ADMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 17.08 | 17.90 | 16.85 | 17.63 | 17.63 | 3.77% | 2,895,709 |
| Aug 15, 2025 | 16.88 | 17.02 | 16.61 | 16.99 | 16.99 | 0.12% | 3,108,843 |
| Aug 14, 2025 | 16.99 | 17.11 | 16.75 | 16.97 | 16.97 | -1.34% | 2,375,890 |
| Aug 13, 2025 | 16.83 | 17.27 | 16.62 | 17.20 | 17.20 | 2.63% | 2,895,408 |
| Aug 12, 2025 | 16.50 | 16.85 | 15.98 | 16.76 | 16.76 | 2.32% | 4,274,533 |
| Aug 11, 2025 | 16.41 | 16.50 | 15.77 | 16.38 | 16.38 | -0.85% | 5,245,211 |
| Aug 8, 2025 | 16.80 | 17.48 | 16.45 | 16.52 | 16.52 | -1.37% | 4,194,735 |
| Aug 7, 2025 | 15.85 | 17.52 | 14.62 | 16.75 | 16.75 | -9.65% | 11,887,434 |
| Aug 6, 2025 | 18.95 | 19.20 | 18.45 | 18.54 | 18.54 | -2.22% | 3,941,130 |
| Aug 5, 2025 | 20.00 | 20.00 | 18.95 | 18.96 | 18.96 | -4.77% | 3,588,300 |
| Aug 4, 2025 | 19.54 | 20.26 | 19.28 | 19.91 | 19.91 | 3.00% | 2,568,216 |
| Aug 1, 2025 | 18.37 | 19.44 | 18.22 | 19.33 | 19.33 | 3.37% | 2,472,200 |
| Jul 31, 2025 | 18.70 | 19.02 | 18.59 | 18.70 | 18.70 | 0.59% | 2,436,400 |
| Jul 30, 2025 | 18.49 | 18.93 | 18.39 | 18.59 | 18.59 | 1.81% | 2,670,662 |
| Jul 29, 2025 | 18.19 | 18.31 | 18.00 | 18.26 | 18.26 | 1.44% | 2,412,902 |
| Jul 28, 2025 | 18.11 | 18.39 | 18.00 | 18.00 | 18.00 | -0.06% | 2,380,903 |
| Jul 25, 2025 | 17.36 | 18.41 | 17.34 | 18.01 | 18.01 | 4.04% | 3,277,100 |
| Jul 24, 2025 | 17.23 | 17.36 | 16.97 | 17.31 | 17.31 | 0.64% | 1,817,500 |
| Jul 23, 2025 | 17.23 | 17.34 | 16.82 | 17.20 | 17.20 | 0.88% | 3,843,713 |
| Jul 22, 2025 | 17.07 | 17.27 | 16.77 | 17.05 | 17.05 | -0.47% | 2,406,400 |