NASDAQ : ADMA
ADMA Biologics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 11.41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.56B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ADMA Biologics, Inc. (ADMA) closed at 11.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.42 | 11.59 | 11.05 | 11.06 | 2,894,665 | -3.07% |
| 2026-10-30 | 11.85 | 11.9 | 11.365 | 11.41 | 2,460,827 | -2.89% |
| 2026-10-29 | 11.37 | 11.77 | 11.342 | 11.75 | 2,744,752 | +4.17% |
| 2026-10-28 | 11.04 | 11.295 | 11.01 | 11.28 | 2,664,913 | +0.98% |
| 2026-10-27 | 11.02 | 11.19 | 10.9 | 11.17 | 2,219,177 | +0.95% |
| 2026-10-26 | 10.73 | 11.119 | 10.7 | 11.065 | 2,027,273 | +3.60% |
| 2026-10-23 | 10.88 | 10.905 | 10.57 | 10.68 | 1,740,919 | -2.47% |
| 2026-10-22 | 11.01 | 11.105 | 10.8 | 10.95 | 3,551,548 | -0.54% |
| 2026-10-21 | 11.17 | 11.275 | 10.925 | 11.01 | 2,006,446 | -1.96% |
| 2026-10-20 | 11.12 | 11.325 | 11.03 | 11.23 | 2,896,500 | +1.45% |
| 2026-10-19 | 10.66 | 11.14 | 10.66 | 11.07 | 2,873,908 | +3.65% |
| 2026-10-16 | 10.73 | 10.87 | 10.605 | 10.68 | 3,073,743 | -0.47% |
| 2026-10-15 | 10.6 | 10.91 | 10.48 | 10.73 | 2,772,376 | +3.77% |
| 2026-10-14 | 10.31 | 10.6 | 10.235 | 10.34 | 2,876,498 | +0.29% |
| 2026-10-13 | 10.19 | 10.355 | 10.025 | 10.31 | 3,764,972 | +1.28% |
| 2026-10-12 | 10.32 | 10.405 | 10.165 | 10.18 | 1,627,438 | -1.74% |
| 2026-10-09 | 10.32 | 10.505 | 10.25 | 10.36 | 2,828,411 | +0.29% |
| 2026-10-08 | 10.09 | 10.445 | 10.03 | 10.33 | 3,903,034 | +1.87% |
| 2026-10-07 | 10.15 | 10.32 | 10.07 | 10.14 | 3,049,651 | -0.39% |
| 2026-10-06 | 10.2 | 10.35 | 9.98 | 10.18 | 2,100,142 | +0.69% |
| 2026-10-05 | 9.63 | 10.19 | 9.62 | 10.11 | 3,512,369 | +4.01% |
| 2026-10-02 | 10.02 | 10.285 | 9.68 | 9.72 | 2,793,457 | -2.11% |
| 2026-10-01 | 10.07 | 10.259 | 9.905 | 9.93 | 3,969,777 | -1.00% |
| 2026-09-30 | 9.98 | 10.135 | 9.795 | 10.03 | 2,699,131 | +0.70% |
| 2026-09-29 | 10.035 | 10.185 | 9.894 | 9.96 | 3,458,273 | -1.58% |
| 2026-09-28 | 9.38 | 10.17 | 9.25 | 10.12 | 3,568,403 | +7.89% |
| 2026-09-25 | 9.55 | 9.625 | 9.23 | 9.38 | 3,566,680 | -1.47% |
| 2026-09-24 | 9.67 | 9.825 | 9.37 | 9.52 | 2,586,547 | -1.86% |
| 2026-09-23 | 9.81 | 9.84 | 9.43 | 9.7 | 2,595,478 | -1.12% |
| 2026-09-22 | 9.535 | 9.835 | 9.45 | 9.81 | 2,737,632 | +3.21% |
| 2026-09-21 | 9.185 | 9.54 | 9.1 | 9.505 | 2,859,099 | +4.34% |
| 2026-09-18 | 8.92 | 9.13 | 8.81 | 9.11 | 11,401,495 | +1.79% |
| 2026-09-17 | 9 | 9.05 | 8.875 | 8.95 | 2,131,582 | +0.56% |
| 2026-09-16 | 8.59 | 8.98 | 8.54 | 8.9 | 2,766,576 | +3.37% |
| 2026-09-15 | 9.08 | 9.13 | 8.55 | 8.61 | 3,589,231 | -5.80% |
| 2026-09-14 | 9.34 | 9.375 | 9.065 | 9.14 | 3,067,179 | -0.98% |
| 2026-09-11 | 9.44 | 9.5 | 9.195 | 9.23 | 2,266,782 | -1.70% |
| 2026-09-10 | 9.39 | 9.5 | 9.33 | 9.39 | 2,830,990 | -0.63% |
| 2026-09-09 | 9.47 | 9.506 | 9.32 | 9.45 | 2,383,258 | -0.94% |
| 2026-09-08 | 9.51 | 9.65 | 9.41 | 9.54 | 1,992,626 | -0.83% |
| 2026-09-04 | 9.43 | 9.62 | 9.39 | 9.62 | 1,405,858 | +0.42% |
| 2026-09-03 | 9.52 | 9.6 | 9.345 | 9.58 | 1,326,117 | +0.74% |
| 2026-09-02 | 9.34 | 9.63 | 9.32 | 9.51 | 1,989,637 | +1.93% |
| 2026-09-01 | 9.38 | 9.505 | 9.29 | 9.33 | 1,756,180 | -0.64% |
| 2026-08-31 | 9.33 | 9.475 | 9.22 | 9.39 | 1,756,436 | +0.54% |
| 2026-08-28 | 9.46 | 9.51 | 9.34 | 9.34 | 1,838,106 | -1.48% |
| 2026-08-27 | 9.56 | 9.625 | 9.385 | 9.48 | 1,496,384 | -1.56% |
| 2026-08-26 | 9.7 | 9.72 | 9.535 | 9.63 | 1,371,358 | -0.93% |
| 2026-08-25 | 9.56 | 9.76 | 9.52 | 9.72 | 1,479,039 | +1.78% |
| 2026-08-24 | 9.8 | 9.912 | 9.535 | 9.55 | 1,962,843 | -2.95% |
| 2026-08-21 | 9.77 | 9.95 | 9.68 | 9.84 | 1,477,002 | +0.82% |
| 2026-08-20 | 9.98 | 10.08 | 9.695 | 9.76 | 2,192,501 | -2.89% |
| 2026-08-19 | 9.76 | 10.12 | 9.7 | 10.05 | 2,688,986 | +5.35% |
| 2026-08-18 | 9.35 | 9.579 | 9.335 | 9.54 | 1,369,891 | +2.14% |
| 2026-08-17 | 9.51 | 9.6 | 9.315 | 9.34 | 1,497,295 | -1.37% |
| 2026-08-14 | 9.47 | 9.49 | 9.33 | 9.47 | 1,308,626 | +0.64% |
| 2026-08-13 | 9.85 | 9.865 | 9.24 | 9.41 | 3,107,174 | -3.78% |
| 2026-08-12 | 9.83 | 9.96 | 9.755 | 9.78 | 1,919,177 | -1.26% |
| 2026-08-11 | 9.875 | 10.01 | 9.73 | 9.905 | 2,538,537 | +1.59% |
| 2026-08-10 | 9.79 | 10.055 | 9.705 | 9.75 | 1,898,732 | -1.52% |
| 2026-08-07 | 9.97 | 10.185 | 9.75 | 9.9 | 3,305,414 | -1.59% |
| 2026-08-06 | 9.7 | 10.35 | 9.66 | 10.06 | 5,616,059 | +8.64% |
| 2026-08-05 | 9 | 9.32 | 8.94 | 9.26 | 3,800,478 | +3.93% |
| 2026-08-04 | 8.69 | 9.02 | 8.66 | 8.91 | 2,820,376 | +1.95% |
| 2026-08-03 | 8.635 | 8.87 | 8.57 | 8.74 | 2,572,849 | +3.31% |
| 2026-07-31 | 8.58 | 8.66 | 8.35 | 8.46 | 1,619,915 | -2.42% |
| 2026-07-30 | 8.51 | 8.74 | 8.48 | 8.67 | 1,303,513 | -0.46% |
| 2026-07-29 | 8.71 | 8.875 | 8.6 | 8.71 | 2,185,341 | -0.91% |
| 2026-07-28 | 8.57 | 8.795 | 8.495 | 8.79 | 2,171,987 | +3.66% |
| 2026-07-27 | 8.38 | 8.62 | 8.35 | 8.48 | 2,388,882 | +2.54% |
| 2026-07-24 | 8.4 | 8.47 | 8.165 | 8.27 | 2,341,122 | -1.19% |
| 2026-07-23 | 8.36 | 8.4 | 8.19 | 8.37 | 2,617,491 | -0.12% |
| 2026-07-22 | 8.59 | 8.68 | 8.323 | 8.38 | 1,986,378 | -2.44% |
| 2026-07-21 | 8.685 | 8.755 | 8.58 | 8.59 | 2,579,079 | -1.83% |
| 2026-07-20 | 8.75 | 8.825 | 8.54 | 8.75 | 2,486,917 | +0.46% |
| 2026-07-17 | 8.67 | 8.94 | 8.65 | 8.71 | 5,589,556 | -1.14% |
| 2026-07-16 | 8.68 | 8.895 | 8.67 | 8.81 | 2,805,666 | +1.50% |
| 2026-07-15 | 8.71 | 8.845 | 8.61 | 8.68 | 2,140,513 | -2.14% |
| 2026-07-14 | 8.93 | 9.005 | 8.83 | 8.87 | 2,704,520 | -1.11% |
| 2026-07-13 | 9.16 | 9.215 | 8.88 | 8.97 | 2,874,364 | -1.21% |
| 2026-07-10 | 9.27 | 9.33 | 9.055 | 9.08 | 2,343,239 | -2.05% |
| 2026-07-09 | 9.16 | 9.295 | 9.08 | 9.27 | 2,004,546 | +1.20% |
| 2026-07-08 | 9.01 | 9.295 | 8.995 | 9.16 | 2,284,859 | -0.54% |
| 2026-07-07 | 9.28 | 9.31 | 9.045 | 9.21 | 2,331,692 | +0.55% |
| 2026-07-06 | 8.915 | 9.17 | 8.84 | 9.16 | 2,620,464 | +2.35% |
| 2026-07-02 | 8.7 | 9.01 | 8.66 | 8.95 | 4,366,987 | +3.95% |
| 2026-07-01 | 8.56 | 8.755 | 8.52 | 8.61 | 3,039,197 | +2.87% |
| 2026-06-30 | 8.49 | 8.53 | 8.29 | 8.37 | 2,781,972 | +0.00% |
| 2026-06-29 | 8.76 | 8.85 | 8.23 | 8.37 | 4,300,591 | -4.34% |
| 2026-06-26 | 8.7 | 8.885 | 8.63 | 8.75 | 5,934,467 | +0.34% |
| 2026-06-25 | 8.73 | 9.04 | 8.6 | 8.72 | 3,584,436 | +0.23% |
| 2026-06-24 | 8.73 | 8.855 | 8.65 | 8.7 | 3,190,613 | +0.12% |
| 2026-06-23 | 8.7 | 8.79 | 8.475 | 8.69 | 2,993,599 | +1.40% |
| 2026-06-22 | 8.36 | 8.7 | 8.275 | 8.57 | 3,704,518 | +3.13% |
| 2026-06-18 | 8.52 | 8.62 | 8.29 | 8.31 | 8,921,995 | -1.31% |
| 2026-06-17 | 8.51 | 8.68 | 8.39 | 8.42 | 3,223,363 | -1.86% |
| 2026-06-16 | 8.45 | 8.8 | 8.43 | 8.58 | 3,402,360 | +0.94% |
| 2026-06-15 | 8.26 | 8.565 | 8.22 | 8.5 | 4,513,133 | +3.53% |
| 2026-06-12 | 8.29 | 8.38 | 8.17 | 8.21 | 3,024,295 | -1.32% |
| 2026-06-11 | 8.43 | 8.495 | 8.11 | 8.32 | 4,474,636 | -1.89% |
| 2026-06-10 | 8.29 | 8.895 | 8.29 | 8.48 | 4,177,094 | +4.43% |
| 2026-06-09 | 8.09 | 8.295 | 8.02 | 8.12 | 3,116,341 | +0.74% |
| 2026-06-08 | 7.88 | 8.11 | 7.88 | 8.06 | 2,717,498 | +1.13% |
| 2026-06-05 | 8.07 | 8.16 | 7.895 | 7.97 | 2,496,150 | -0.13% |
| 2026-06-04 | 7.83 | 8.14 | 7.83 | 7.98 | 2,203,228 | +2.84% |
| 2026-06-03 | 7.53 | 7.79 | 7.46 | 7.76 | 2,920,808 | +2.11% |
| 2026-06-02 | 7.76 | 7.8 | 7.45 | 7.6 | 3,279,838 | -3.80% |
| 2026-06-01 | 7.98 | 8.06 | 7.7 | 7.9 | 3,548,862 | -1.00% |
| 2026-05-29 | 8 | 8.175 | 7.96 | 7.98 | 3,100,170 | +0.63% |
| 2026-05-28 | 7.92 | 8.07 | 7.88 | 7.93 | 2,766,372 | +0.13% |
| 2026-05-27 | 8.15 | 8.275 | 7.875 | 7.92 | 3,550,279 | -2.82% |
| 2026-05-26 | 8.22 | 8.285 | 8.08 | 8.15 | 3,357,677 | -1.09% |
| 2026-05-22 | 8.42 | 8.535 | 8.18 | 8.24 | 2,973,308 | -2.60% |
| 2026-05-21 | 8.45 | 8.605 | 8.425 | 8.46 | 3,345,318 | -1.17% |
| 2026-05-20 | 8.6 | 8.78 | 8.49 | 8.56 | 4,541,971 | -0.81% |
| 2026-05-19 | 8.41 | 8.63 | 8.385 | 8.63 | 3,076,137 | +2.98% |
| 2026-05-18 | 8.32 | 8.425 | 8.26 | 8.38 | 3,351,887 | +1.33% |
| 2026-05-15 | 8.48 | 8.535 | 8.2 | 8.27 | 3,718,907 | -2.71% |
| 2026-05-14 | 8.65 | 8.79 | 8.46 | 8.5 | 3,317,737 | +0.00% |
| 2026-05-13 | 8.35 | 8.72 | 8.3 | 8.5 | 4,267,650 | +1.07% |