ADMA Biologics (ADMA)
NASDAQ:ADMA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
8.90
9.26
8.80
9.19
9.19
+0.88%
6,126,506
1.29
Apr 01, 2026
9.04
9.60
8.99
9.11
9.11
+1.11%
7,794,417
1.67
Mar 31, 2026
9.15
9.42
8.95
9.01
9.01
-1.53%
7,315,106
1.60
Mar 30, 2026
9.13
9.39
8.86
9.15
9.15
-1.08%
8,056,086
1.80
Mar 27, 2026
9.47
9.81
8.86
9.25
9.25
+11.58%
22,358,131
5.38
Mar 26, 2026
8.98
9.05
7.21
8.29
8.29
-13.91%
34,167,953
9.41
Mar 25, 2026
11.45
11.45
8.62
9.63
9.63
-15.00%
32,435,170
10.37
Mar 24, 2026
13.40
13.51
10.90
11.33
11.33
-16.63%
22,830,520
8.21
Mar 23, 2026
14.67
14.84
13.57
13.59
13.59
-5.10%
5,378,124
1.98
Mar 20, 2026
15.05
15.23
14.22
14.32
14.32
-4.66%
10,047,870
3.81
Mar 19, 2026
14.75
15.15
14.53
15.02
15.02
+1.01%
5,576,024
2.17
Mar 18, 2026
15.96
15.96
14.81
14.87
14.87
-7.93%
5,035,032
1.99
Mar 17, 2026
15.91
16.39
15.66
16.15
16.15
+1.96%
2,629,204
1.03
Mar 16, 2026
15.16
15.85
15.03
15.84
15.84
+4.55%
2,791,016
1.10
Mar 13, 2026
15.12
15.22
14.86
15.15
15.15
+1.07%
2,875,465
1.14
Mar 12, 2026
15.42
15.66
14.96
14.99
14.99
-4.34%
2,328,277
0.92
Mar 11, 2026
15.76
15.82
15.43
15.67
15.67
-1.01%
2,310,263
0.92
Mar 10, 2026
15.69
16.18
15.62
15.83
15.83
+0.13%
2,159,176
0.86
Mar 09, 2026
15.68
15.92
15.03
15.81
15.81
+2.73%
3,056,359
1.21
Mar 06, 2026
15.32
15.62
15.16
15.39
15.39
-1.97%
3,099,387
1.23
Mar 05, 2026
16.47
16.94
15.51
15.70
15.70
-5.08%
4,009,976
1.60
Mar 04, 2026
16.46
16.71
16.15
16.54
16.54
+0.98%
8,251,270
3.41
Mar 03, 2026
16.32
16.69
16.08
16.38
16.38
-1.21%
3,111,493
1.29
Mar 02, 2026
15.70
17.16
15.70
16.58
16.58
+6.49%
5,775,455
2.43
Feb 27, 2026
14.90
15.63
14.55
15.57
15.57
+2.57%
4,468,409
1.92
Feb 26, 2026
16.25
16.60
14.72
15.18
15.18
-3.19%
7,477,376
3.29
Feb 25, 2026
15.55
16.16
15.55
15.68
15.68
+1.03%
4,946,294
2.19
Feb 24, 2026
16.36
16.40
15.35
15.52
15.52
-4.73%
2,333,377
1.01
Feb 23, 2026
16.06
16.50
15.89
16.29
16.29
+1.18%
2,304,624
0.99
Feb 20, 2026
16.19
16.56
16.07
16.10
16.10
-1.35%
2,614,697
1.11
Feb 19, 2026
15.94
16.77
15.87
16.32
16.32
+2.06%
4,066,216
1.75
Feb 18, 2026
15.93
16.09
15.72
15.99
15.99
+0.25%
3,104,707
1.35
Feb 17, 2026
16.08
16.41
15.91
15.95
15.95
-0.87%
1,598,966
0.69
Feb 16, 2026
15.71
16.49
15.71
16.09
16.09
0.00%
0
0.00
Feb 13, 2026
15.71
16.49
15.71
16.09
16.09
+3.21%
2,347,996
0.99
Feb 12, 2026
16.13
16.15
15.56
15.59
15.59
-4.24%
2,296,976
0.95
Feb 11, 2026
16.25
16.49
15.84
16.28
16.28
-0.55%
1,918,730
0.78
Feb 10, 2026
16.48
16.65
16.21
16.28
16.28
-0.55%
1,412,807
0.57
Feb 09, 2026
16.43
16.50
16.16
16.37
16.37
-0.37%
1,102,575
0.43
Feb 06, 2026
16.31
16.60
16.09
16.43
16.43
+3.07%
1,588,550
0.59
Feb 05, 2026
16.50
16.92
15.79
15.94
15.94
-3.34%
2,057,884
0.75
Feb 04, 2026
17.67
17.67
16.40
16.49
16.49
-5.88%
1,845,140
0.66
Feb 03, 2026
17.53
18.00
17.34
17.52
17.52
+0.11%
1,525,812
0.54
Feb 02, 2026
17.14
17.62
17.06
17.50
17.50
+1.16%
1,965,124
0.70
Jan 30, 2026
16.96
18.00
16.86
17.30
17.30
+1.70%
3,267,811
1.16
Jan 29, 2026
16.24
17.02
16.22
17.01
17.01
+4.16%
1,609,699
0.57
Jan 28, 2026
16.56
16.57
16.22
16.33
16.33
-1.51%
1,912,632
0.67
Jan 27, 2026
17.04
17.13
16.53
16.58
16.58
-2.24%
1,655,577
0.58
Jan 26, 2026
16.61
17.16
16.60
16.96
16.96
+1.37%
2,363,190
0.81
Jan 23, 2026
17.30
17.74
16.63
16.73
16.73
-3.85%
2,411,927
0.82
Rows: