5 DAY PERFORMANCE
-8.27%
1 MONTH PERFORMANCE
-18.26%
3 MONTH PERFORMANCE
-12.86%
6 MONTH PERFORMANCE
+58.27%
YEAR-TO-DATE PERFORMANCE
+285.18%
1 YEAR PERFORMANCE
+321.55%
ADMA Biologics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $17.16 | $17.40 (1.4%) | $17.96 | $17.08 | 6.91 M | $4.08 B |
| 12/19/2024 | $18.01 | $17.90 (-0.61%) | $18.24 | $17.63 | 2.08 M | $4.20 B |
| 12/18/2024 | $18.71 | $17.70 (-5.4%) | $18.97 | $17.32 | 2.95 M | $4.15 B |
| 12/17/2024 | $18.78 | $18.63 (-0.8%) | $18.91 | $18.55 | 1.64 M | $4.37 B |
| 12/16/2024 | $18.53 | $18.98 (2.43%) | $19.19 | $18.50 | 1.73 M | $4.45 B |
| 12/13/2024 | $18.71 | $18.59 (-0.64%) | $19.08 | $18.29 | 1.98 M | $4.36 B |
| 12/12/2024 | $19.60 | $18.67 (-4.74%) | $19.65 | $18.60 | 2.13 M | $4.38 B |
| 12/11/2024 | $19.39 | $19.63 (1.24%) | $19.88 | $19.30 | 2.01 M | $4.60 B |
| 12/10/2024 | $19.10 | $19.21 (0.58%) | $19.49 | $19.06 | 2.78 M | $4.51 B |
| 12/09/2024 | $19.96 | $19.01 (-4.76%) | $19.99 | $18.89 | 3.04 M | $4.46 B |
| 12/06/2024 | $19.50 | $19.82 (1.64%) | $19.88 | $19.36 | 2.17 M | $4.65 B |
| 12/05/2024 | $19.74 | $19.32 (-2.13%) | $19.84 | $19.14 | 2.13 M | $4.53 B |
| 12/04/2024 | $19.87 | $19.95 (0.4%) | $20.00 | $19.60 | 1.78 M | $4.68 B |
| 12/03/2024 | $19.72 | $19.92 (1.01%) | $20.18 | $19.50 | 2.62 M | $4.67 B |
| 12/02/2024 | $20.03 | $19.69 (-1.7%) | $20.03 | $18.40 | 6.10 M | $4.62 B |
| 11/29/2024 | $21.74 | $20.11 (-7.5%) | $21.78 | $19.69 | 4.00 M | $4.72 B |
| 11/27/2024 | $21.86 | $21.83 (-0.14%) | $22.19 | $21.53 | 1.94 M | $5.12 B |
| 11/26/2024 | $21.32 | $21.82 (2.35%) | $21.86 | $21.08 | 2.14 M | $5.12 B |
| 11/25/2024 | $21.43 | $21.47 (0.19%) | $21.88 | $20.98 | 3.17 M | $5.04 B |
| 11/22/2024 | $21.45 | $21.18 (-1.26%) | $21.48 | $20.88 | 2.11 M | $4.97 B |
| 11/21/2024 | $21.60 | $21.30 (-1.39%) | $21.70 | $20.87 | 2.27 M | $5.00 B |
| 11/20/2024 | $20.63 | $21.37 (3.59%) | $21.40 | $20.47 | 2.25 M | $5.01 B |
| 11/19/2024 | $19.29 | $20.63 (6.95%) | $20.65 | $19.29 | 2.20 M | $4.84 B |
| 11/18/2024 | $19.04 | $19.54 (2.63%) | $19.59 | $18.90 | 2.71 M | $4.58 B |
| 11/15/2024 | $20.23 | $19.04 (-5.88%) | $20.34 | $19.02 | 3.62 M | $4.47 B |
| 11/14/2024 | $21.25 | $20.20 (-4.94%) | $21.33 | $20.18 | 3.22 M | $4.74 B |
| 11/13/2024 | $22.11 | $21.47 (-2.89%) | $22.55 | $21.46 | 2.44 M | $5.04 B |
| 11/12/2024 | $22.34 | $21.78 (-2.51%) | $22.46 | $21.74 | 4.19 M | $5.11 B |
| 11/11/2024 | $23.00 | $22.48 (-2.26%) | $23.64 | $21.84 | 4.84 M | $5.27 B |
| 11/08/2024 | $20.76 | $22.62 (8.96%) | $23.52 | $20.00 | 9.72 M | $5.31 B |
| 11/07/2024 | $19.80 | $19.72 (-0.4%) | $20.06 | $19.63 | 4.43 M | $4.63 B |
| 11/06/2024 | $19.67 | $19.67 (0%) | $19.86 | $19.17 | 4.33 M | $4.61 B |
| 11/05/2024 | $19.08 | $18.83 (-1.31%) | $19.25 | $18.57 | 2.22 M | $4.42 B |
| 11/04/2024 | $19.46 | $19.11 (-1.8%) | $19.55 | $18.95 | 4.54 M | $4.48 B |
| 11/01/2024 | $18.29 | $19.37 (5.9%) | $20.18 | $18.24 | 11.74 M | $4.50 B |
| 10/31/2024 | $16.74 | $16.31 (-2.57%) | $16.85 | $16.09 | 2.91 M | $3.79 B |
| 10/30/2024 | $16.85 | $16.96 (0.65%) | $17.03 | $16.37 | 2.33 M | $3.94 B |
| 10/29/2024 | $16.35 | $16.71 (2.2%) | $16.75 | $16.20 | 2.31 M | $3.88 B |
| 10/28/2024 | $15.94 | $16.43 (3.07%) | $16.68 | $15.88 | 2.73 M | $3.82 B |
| 10/25/2024 | $16.11 | $15.81 (-1.86%) | $16.35 | $15.77 | 2.73 M | $3.67 B |
| 10/24/2024 | $15.77 | $15.96 (1.2%) | $16.00 | $15.61 | 2.10 M | $3.71 B |
| 10/23/2024 | $15.60 | $15.69 (0.58%) | $15.76 | $15.37 | 2.91 M | $3.65 B |
| 10/22/2024 | $15.50 | $15.67 (1.1%) | $15.79 | $15.34 | 2.66 M | $3.64 B |
| 10/21/2024 | $15.69 | $15.62 (-0.45%) | $15.96 | $15.33 | 3.41 M | $3.63 B |
| 10/18/2024 | $16.12 | $15.78 (-2.11%) | $16.18 | $15.75 | 4.15 M | $3.67 B |
| 10/17/2024 | $16.48 | $16.12 (-2.18%) | $16.78 | $16.01 | 4.14 M | $3.75 B |
| 10/16/2024 | $16.61 | $16.44 (-1.02%) | $16.97 | $16.42 | 2.62 M | $3.82 B |
| 10/15/2024 | $16.34 | $16.58 (1.47%) | $16.82 | $16.10 | 4.25 M | $3.85 B |
| 10/14/2024 | $17.03 | $16.37 (-3.88%) | $17.19 | $16.08 | 6.42 M | $3.80 B |
| 10/11/2024 | $17.13 | $17.15 (0.12%) | $17.43 | $16.42 | 9.19 M | $3.99 B |
| 10/10/2024 | $20.01 | $17.01 (-14.99%) | $20.02 | $15.67 | 22.15 M | $3.95 B |
| 10/09/2024 | $20.76 | $20.33 (-2.07%) | $21.13 | $20.31 | 3.20 M | $4.73 B |
| 10/08/2024 | $20.29 | $20.72 (2.12%) | $20.92 | $20.06 | 3.75 M | $4.82 B |
| 10/07/2024 | $20.33 | $20.18 (-0.74%) | $20.41 | $19.83 | 2.75 M | $4.69 B |
| 10/04/2024 | $19.89 | $20.29 (2.01%) | $20.58 | $19.71 | 4.25 M | $4.72 B |
| 10/03/2024 | $19.50 | $19.57 (0.36%) | $19.98 | $19.43 | 1.93 M | $4.55 B |
| 10/02/2024 | $19.56 | $19.50 (-0.31%) | $19.68 | $19.10 | 3.35 M | $4.53 B |
| 10/01/2024 | $19.93 | $19.77 (-0.8%) | $20.06 | $19.40 | 2.70 M | $4.59 B |
| 09/30/2024 | $19.29 | $19.99 (3.63%) | $20.37 | $19.27 | 4.48 M | $4.65 B |
| 09/27/2024 | $19.50 | $19.39 (-0.56%) | $19.60 | $19.18 | 1.84 M | $4.51 B |
| 09/26/2024 | $19.60 | $19.44 (-0.82%) | $19.76 | $19.10 | 5.36 M | $4.52 B |
| 09/25/2024 | $19.32 | $19.49 (0.88%) | $19.80 | $19.23 | 5.55 M | $4.53 B |
| 09/24/2024 | $19.93 | $19.29 (-3.21%) | $20.05 | $19.07 | 6.65 M | $4.48 B |
| 09/23/2024 | $20.06 | $20.03 (-0.15%) | $20.10 | $19.63 | 11.35 M | $4.66 B |