5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
+14.34%
3 MONTH PERFORMANCE
+5.48%
6 MONTH PERFORMANCE
-4.14%
YEAR-TO-DATE PERFORMANCE
+13.41%
1 YEAR PERFORMANCE
+209.71%
ADMA Biologics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $19.25 | $19.45 (1.04%) | $19.78 | $19.20 | 2.26 M | $4.60 B |
| 04/02/2025 | $19.09 | $20.23 (5.97%) | $20.25 | $18.88 | 2.73 M | $4.78 B |
| 04/01/2025 | $19.83 | $19.42 (-2.07%) | $19.91 | $19.15 | 2.22 M | $4.59 B |
| 03/31/2025 | $19.77 | $19.84 (0.35%) | $19.91 | $17.87 | 4.19 M | $4.69 B |
| 03/28/2025 | $20.21 | $20.26 (0.25%) | $20.63 | $19.72 | 2.36 M | $4.79 B |
| 03/27/2025 | $19.62 | $20.28 (3.36%) | $20.30 | $19.60 | 2.32 M | $4.79 B |
| 03/26/2025 | $20.18 | $19.70 (-2.38%) | $20.25 | $19.45 | 2.18 M | $4.66 B |
| 03/25/2025 | $20.24 | $20.22 (-0.1%) | $20.70 | $19.93 | 2.40 M | $4.78 B |
| 03/24/2025 | $19.98 | $20.32 (1.7%) | $20.53 | $19.75 | 2.34 M | $4.80 B |
| 03/21/2025 | $19.64 | $19.80 (0.81%) | $19.82 | $19.17 | 8.55 M | $4.68 B |
| 03/20/2025 | $20.17 | $19.65 (-2.58%) | $20.29 | $19.43 | 4.24 M | $4.65 B |
| 03/19/2025 | $18.92 | $20.61 (8.93%) | $20.64 | $18.92 | 5.67 M | $4.87 B |
| 03/18/2025 | $18.47 | $18.71 (1.3%) | $18.93 | $17.87 | 2.78 M | $4.42 B |
| 03/17/2025 | $18.61 | $18.67 (0.32%) | $19.21 | $18.36 | 3.75 M | $4.41 B |
| 03/14/2025 | $18.13 | $18.43 (1.65%) | $18.57 | $17.84 | 2.55 M | $4.36 B |
| 03/13/2025 | $18.52 | $17.91 (-3.29%) | $18.62 | $17.64 | 2.40 M | $4.23 B |
| 03/12/2025 | $17.86 | $18.50 (3.58%) | $18.56 | $17.80 | 4.30 M | $4.37 B |
| 03/11/2025 | $16.52 | $17.35 (5.02%) | $17.75 | $16.52 | 2.55 M | $4.10 B |
| 03/10/2025 | $16.68 | $16.61 (-0.42%) | $16.99 | $16.26 | 2.44 M | $3.93 B |
| 03/07/2025 | $16.98 | $17.02 (0.24%) | $17.27 | $15.88 | 3.44 M | $4.02 B |
| 03/06/2025 | $17.38 | $16.91 (-2.7%) | $17.87 | $16.86 | 3.05 M | $4.00 B |
| 03/05/2025 | $16.86 | $17.68 (4.86%) | $18.25 | $16.85 | 4.51 M | $4.18 B |
| 03/04/2025 | $14.90 | $17.01 (14.16%) | $17.08 | $13.50 | 6.04 M | $4.02 B |
| 03/03/2025 | $16.45 | $15.83 (-3.77%) | $16.58 | $15.80 | 4.06 M | $3.74 B |
| 02/28/2025 | $15.35 | $16.39 (6.78%) | $16.44 | $15.26 | 3.50 M | $3.88 B |
| 02/27/2025 | $15.71 | $15.44 (-1.72%) | $16.27 | $15.43 | 1.64 M | $3.62 B |
| 02/26/2025 | $15.54 | $15.78 (1.54%) | $16.12 | $15.51 | 1.62 M | $3.70 B |
| 02/25/2025 | $15.44 | $15.44 (0%) | $15.77 | $15.17 | 2.37 M | $3.62 B |
| 02/24/2025 | $15.86 | $15.52 (-2.14%) | $16.03 | $15.46 | 2.13 M | $3.64 B |
| 02/21/2025 | $16.22 | $15.84 (-2.34%) | $16.40 | $15.73 | 2.02 M | $3.72 B |
| 02/20/2025 | $16.00 | $16.08 (0.5%) | $16.23 | $15.60 | 1.80 M | $3.77 B |
| 02/19/2025 | $16.02 | $16.07 (0.31%) | $16.67 | $15.97 | 2.61 M | $3.77 B |
| 02/18/2025 | $16.02 | $16.17 (0.94%) | $16.57 | $16.02 | 2.08 M | $3.79 B |
| 02/14/2025 | $16.15 | $15.90 (-1.55%) | $16.15 | $15.72 | 1.74 M | $3.73 B |
| 02/13/2025 | $16.00 | $16.08 (0.5%) | $16.15 | $15.80 | 1.20 M | $3.77 B |
| 02/12/2025 | $15.54 | $15.84 (1.93%) | $15.87 | $15.40 | 2.32 M | $3.72 B |
| 02/11/2025 | $16.48 | $15.88 (-3.64%) | $16.86 | $15.85 | 1.78 M | $3.72 B |
| 02/10/2025 | $16.73 | $16.66 (-0.42%) | $16.87 | $16.47 | 1.55 M | $3.91 B |
| 02/07/2025 | $16.90 | $16.71 (-1.12%) | $17.06 | $16.55 | 1.74 M | $3.92 B |
| 02/06/2025 | $16.80 | $16.92 (0.71%) | $16.97 | $16.22 | 2.02 M | $3.97 B |
| 02/05/2025 | $16.96 | $16.87 (-0.53%) | $17.20 | $16.68 | 2.08 M | $3.96 B |
| 02/04/2025 | $16.69 | $16.90 (1.26%) | $17.00 | $16.12 | 2.35 M | $3.96 B |
| 02/03/2025 | $15.75 | $16.47 (4.57%) | $16.76 | $15.70 | 2.55 M | $3.86 B |
| 01/31/2025 | $16.17 | $16.15 (-0.12%) | $16.40 | $15.86 | 2.45 M | $3.79 B |
| 01/30/2025 | $16.49 | $16.10 (-2.37%) | $16.60 | $15.98 | 2.20 M | $3.78 B |
| 01/29/2025 | $16.19 | $16.38 (1.17%) | $16.53 | $16.11 | 2.11 M | $3.84 B |
| 01/28/2025 | $16.38 | $16.17 (-1.28%) | $16.54 | $16.03 | 3.42 M | $3.79 B |
| 01/27/2025 | $15.77 | $16.19 (2.66%) | $16.52 | $15.48 | 2.17 M | $3.80 B |
| 01/24/2025 | $16.49 | $16.08 (-2.49%) | $16.58 | $16.06 | 1.86 M | $3.77 B |
| 01/23/2025 | $16.36 | $16.58 (1.34%) | $16.58 | $15.91 | 2.16 M | $3.89 B |
| 01/22/2025 | $16.18 | $16.47 (1.79%) | $16.49 | $15.95 | 2.52 M | $3.86 B |
| 01/21/2025 | $16.20 | $16.16 (-0.25%) | $16.50 | $15.92 | 3.23 M | $3.79 B |
| 01/17/2025 | $16.77 | $16.02 (-4.47%) | $16.86 | $15.98 | 3.06 M | $3.76 B |
| 01/16/2025 | $16.73 | $16.63 (-0.6%) | $17.03 | $16.40 | 1.93 M | $3.90 B |
| 01/15/2025 | $16.90 | $16.71 (-1.12%) | $17.32 | $16.48 | 2.73 M | $3.92 B |
| 01/14/2025 | $16.67 | $16.32 (-2.1%) | $16.76 | $15.92 | 2.71 M | $3.83 B |
| 01/13/2025 | $17.96 | $16.49 (-8.18%) | $18.20 | $16.47 | 4.03 M | $3.87 B |
| 01/10/2025 | $18.08 | $18.56 (2.65%) | $18.88 | $17.98 | 2.08 M | $4.35 B |
| 01/08/2025 | $18.12 | $18.56 (2.43%) | $18.60 | $17.93 | 1.90 M | $4.35 B |
| 01/07/2025 | $19.24 | $18.29 (-4.94%) | $19.25 | $17.82 | 2.54 M | $4.29 B |
| 01/06/2025 | $18.70 | $19.13 (2.3%) | $19.20 | $18.50 | 2.63 M | $4.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
