ADMA Biologics, Inc. ADMA
NASDAQ · United States · Health Technology
$10.12+0.09 (+0.85%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.18 | +1.45% | $10.07 | $10.24 | $10.03 | 291.72K |
| 2026-09-30 | $10.03 | +0.70% | $9.98 | $10.14 | $9.80 | 2.70M |
| 2026-09-29 | $9.96 | -1.58% | $10.03 | $10.19 | $9.89 | 3.46M |
| 2026-09-28 | $10.12 | +7.89% | $9.38 | $10.17 | $9.25 | 3.57M |
| 2026-09-25 | $9.38 | -1.47% | $9.55 | $9.63 | $9.23 | 3.57M |
| 2026-09-24 | $9.52 | -1.86% | $9.67 | $9.82 | $9.37 | 2.59M |
| 2026-09-23 | $9.70 | -1.12% | $9.81 | $9.84 | $9.43 | 2.60M |
| 2026-09-22 | $9.81 | +3.21% | $9.53 | $9.84 | $9.45 | 2.74M |
| 2026-09-21 | $9.51 | +4.34% | $9.19 | $9.54 | $9.10 | 2.86M |
| 2026-09-18 | $9.11 | +1.79% | $8.92 | $9.13 | $8.81 | 11.40M |
| 2026-09-17 | $8.95 | +0.56% | $9.00 | $9.05 | $8.88 | 2.13M |
| 2026-09-16 | $8.90 | +3.37% | $8.59 | $8.98 | $8.54 | 2.76M |
| 2026-09-15 | $8.61 | -5.80% | $9.08 | $9.13 | $8.55 | 3.59M |
| 2026-09-14 | $9.14 | -0.98% | $9.34 | $9.38 | $9.06 | 3.07M |
| 2026-09-11 | $9.23 | -1.70% | $9.44 | $9.50 | $9.19 | 2.27M |
| 2026-09-10 | $9.39 | -0.63% | $9.39 | $9.50 | $9.33 | 2.83M |
| 2026-09-09 | $9.45 | -0.94% | $9.47 | $9.51 | $9.32 | 2.38M |
| 2026-09-08 | $9.54 | -0.83% | $9.51 | $9.65 | $9.41 | 1.99M |
| 2026-09-04 | $9.62 | +0.42% | $9.43 | $9.62 | $9.39 | 1.40M |
| 2026-09-03 | $9.58 | +0.74% | $9.52 | $9.60 | $9.35 | 1.33M |
| 2026-09-02 | $9.51 | +1.93% | $9.34 | $9.63 | $9.32 | 1.99M |
| 2026-09-01 | $9.33 | -0.64% | $9.38 | $9.51 | $9.29 | 1.76M |
| 2026-08-31 | $9.39 | +0.54% | $9.33 | $9.48 | $9.22 | 1.76M |
| 2026-08-28 | $9.34 | -1.48% | $9.46 | $9.51 | $9.34 | 1.84M |
| 2026-08-27 | $9.48 | -1.56% | $9.56 | $9.63 | $9.39 | 1.50M |
| 2026-08-26 | $9.63 | -0.93% | $9.70 | $9.72 | $9.53 | 1.37M |
| 2026-08-25 | $9.72 | +1.78% | $9.56 | $9.76 | $9.52 | 1.48M |
| 2026-08-24 | $9.55 | -2.95% | $9.80 | $9.91 | $9.53 | 1.96M |
| 2026-08-21 | $9.84 | +0.82% | $9.77 | $9.95 | $9.68 | 1.48M |
| 2026-08-20 | $9.76 | -2.89% | $9.98 | $10.08 | $9.69 | 2.19M |
| 2026-08-19 | $10.05 | +5.35% | $9.76 | $10.12 | $9.70 | 2.69M |
| 2026-08-18 | $9.54 | +2.14% | $9.35 | $9.58 | $9.34 | 1.37M |
| 2026-08-17 | $9.34 | -1.37% | $9.51 | $9.60 | $9.31 | 1.50M |
| 2026-08-14 | $9.47 | +0.64% | $9.47 | $9.49 | $9.33 | 1.31M |
| 2026-08-13 | $9.41 | -3.78% | $9.85 | $9.86 | $9.24 | 3.11M |
| 2026-08-12 | $9.78 | -1.26% | $9.83 | $9.96 | $9.76 | 1.92M |
| 2026-08-11 | $9.90 | +1.59% | $9.88 | $10.01 | $9.73 | 2.54M |
| 2026-08-10 | $9.75 | -1.52% | $9.79 | $10.06 | $9.70 | 1.90M |
| 2026-08-07 | $9.90 | -1.59% | $9.97 | $10.19 | $9.75 | 3.31M |
| 2026-08-06 | $10.06 | +8.64% | $9.70 | $10.35 | $9.66 | 5.62M |
| 2026-08-05 | $9.26 | +3.93% | $9.00 | $9.32 | $8.94 | 3.80M |
| 2026-08-04 | $8.91 | +1.95% | $8.69 | $9.02 | $8.66 | 2.82M |
| 2026-08-03 | $8.74 | +3.31% | $8.64 | $8.87 | $8.57 | 2.57M |
| 2026-07-31 | $8.46 | -2.42% | $8.58 | $8.66 | $8.35 | 1.62M |
| 2026-07-30 | $8.67 | -0.46% | $8.51 | $8.74 | $8.48 | 1.30M |
| 2026-07-29 | $8.71 | -0.91% | $8.71 | $8.88 | $8.60 | 2.19M |
| 2026-07-28 | $8.79 | +3.66% | $8.57 | $8.80 | $8.49 | 2.17M |
| 2026-07-27 | $8.48 | +2.54% | $8.38 | $8.62 | $8.35 | 2.39M |
| 2026-07-24 | $8.27 | -1.19% | $8.40 | $8.47 | $8.16 | 2.34M |
| 2026-07-23 | $8.37 | -0.12% | $8.36 | $8.40 | $8.19 | 2.62M |
| 2026-07-22 | $8.38 | -2.44% | $8.59 | $8.68 | $8.32 | 1.99M |
| 2026-07-21 | $8.59 | -1.83% | $8.69 | $8.76 | $8.58 | 2.58M |
| 2026-07-20 | $8.75 | +0.46% | $8.75 | $8.82 | $8.54 | 2.49M |
| 2026-07-17 | $8.71 | -1.14% | $8.67 | $8.94 | $8.65 | 5.59M |
| 2026-07-16 | $8.81 | +1.50% | $8.68 | $8.90 | $8.67 | 2.81M |
| 2026-07-15 | $8.68 | -2.14% | $8.71 | $8.85 | $8.61 | 2.14M |
| 2026-07-14 | $8.87 | -1.11% | $8.93 | $9.01 | $8.83 | 2.70M |
| 2026-07-13 | $8.97 | -1.21% | $9.16 | $9.22 | $8.88 | 2.87M |
| 2026-07-10 | $9.08 | -2.05% | $9.27 | $9.33 | $9.06 | 2.34M |
| 2026-07-09 | $9.27 | +1.20% | $9.16 | $9.30 | $9.08 | 2.00M |
| 2026-07-08 | $9.16 | -0.54% | $9.01 | $9.30 | $8.99 | 2.28M |
| 2026-07-07 | $9.21 | +0.55% | $9.28 | $9.31 | $9.05 | 2.33M |
| 2026-07-06 | $9.16 | +2.35% | $8.91 | $9.17 | $8.84 | 2.62M |
| 2026-07-02 | $8.95 | +3.95% | $8.70 | $9.01 | $8.66 | 4.37M |
| 2026-07-01 | $8.61 | +2.87% | $8.56 | $8.76 | $8.52 | 3.04M |
| 2026-06-30 | $8.37 | 0.00% | $8.49 | $8.53 | $8.29 | 2.78M |
| 2026-06-29 | $8.37 | -4.34% | $8.76 | $8.85 | $8.23 | 4.30M |
| 2026-06-26 | $8.75 | +0.34% | $8.70 | $8.89 | $8.63 | 5.93M |
| 2026-06-25 | $8.72 | +0.23% | $8.73 | $9.04 | $8.60 | 3.58M |
| 2026-06-24 | $8.70 | +0.12% | $8.73 | $8.85 | $8.65 | 3.19M |
| 2026-06-23 | $8.69 | +1.40% | $8.70 | $8.79 | $8.48 | 2.99M |
| 2026-06-22 | $8.57 | +3.13% | $8.36 | $8.70 | $8.27 | 3.70M |
| 2026-06-18 | $8.31 | -1.31% | $8.52 | $8.62 | $8.29 | 8.92M |
| 2026-06-17 | $8.42 | -1.86% | $8.51 | $8.68 | $8.39 | 3.22M |
| 2026-06-16 | $8.58 | +0.94% | $8.45 | $8.80 | $8.43 | 3.40M |
| 2026-06-15 | $8.50 | +3.53% | $8.26 | $8.56 | $8.22 | 4.51M |
| 2026-06-12 | $8.21 | -1.32% | $8.29 | $8.38 | $8.17 | 3.02M |
| 2026-06-11 | $8.32 | -1.89% | $8.43 | $8.49 | $8.11 | 4.47M |
| 2026-06-10 | $8.48 | +4.43% | $8.29 | $8.90 | $8.29 | 4.18M |
| 2026-06-09 | $8.12 | +0.74% | $8.09 | $8.30 | $8.02 | 3.12M |
| 2026-06-08 | $8.06 | +1.13% | $7.88 | $8.11 | $7.88 | 2.72M |
| 2026-06-05 | $7.97 | -0.13% | $8.07 | $8.16 | $7.89 | 2.50M |
| 2026-06-04 | $7.98 | +2.84% | $7.83 | $8.14 | $7.83 | 2.20M |
| 2026-06-03 | $7.76 | +2.11% | $7.53 | $7.79 | $7.46 | 2.92M |
| 2026-06-02 | $7.60 | -3.80% | $7.76 | $7.80 | $7.45 | 3.28M |
| 2026-06-01 | $7.90 | -1.00% | $7.98 | $8.06 | $7.70 | 3.55M |
| 2026-05-29 | $7.98 | +0.63% | $8.00 | $8.18 | $7.96 | 3.10M |
| 2026-05-28 | $7.93 | +0.13% | $7.92 | $8.07 | $7.88 | 2.76M |
| 2026-05-27 | $7.92 | -2.82% | $8.15 | $8.27 | $7.88 | 3.55M |
| 2026-05-26 | $8.15 | -1.09% | $8.22 | $8.28 | $8.08 | 3.36M |