-
5 DAY PERFORMANCE
-8.94% -
1 MONTH PERFORMANCE
+23.89% -
3 MONTH PERFORMANCE
+11.40% -
6 MONTH PERFORMANCE
+112.27% -
YEAR-TO-DATE PERFORMANCE
+332.52% -
1 YEAR PERFORMANCE
+392.44%
ADMA Biologics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $19.04 | $19.54 (2.63%) | $19.59 | $18.90 | 2.57 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 |
| 09/20/2024 | $19.87 | $19.98 (0.55%) | $20.16 | $19.43 | 45.18 M | $4.64 B |
| 09/19/2024 | $19.87 | $19.74 (-0.65%) | $19.92 | $18.81 | 5.49 M | $4.59 B |
| 09/18/2024 | $18.69 | $19.32 (3.37%) | $19.75 | $18.69 | 6.96 M | $4.49 B |
| 09/17/2024 | $18.29 | $18.71 (2.3%) | $19.15 | $18.25 | 5.46 M | $4.35 B |
| 09/16/2024 | $18.27 | $18.20 (-0.38%) | $18.70 | $17.70 | 6.58 M | $4.23 B |
| 09/13/2024 | $17.85 | $18.09 (1.34%) | $18.43 | $17.85 | 4.24 M | $4.20 B |
| 09/12/2024 | $16.97 | $17.65 (4.01%) | $17.89 | $16.95 | 5.47 M | $4.10 B |
| 09/11/2024 | $17.25 | $16.91 (-1.97%) | $17.59 | $16.91 | 5.47 M | $3.93 B |
| 09/10/2024 | $18.48 | $17.29 (-6.44%) | $18.52 | $16.94 | 5.77 M | $4.02 B |
| 09/09/2024 | $17.50 | $18.38 (5.03%) | $19.34 | $17.48 | 9.46 M | $4.27 B |
| 09/06/2024 | $16.73 | $16.26 (-2.81%) | $16.94 | $16.07 | 3.12 M | $3.78 B |
| 09/05/2024 | $16.79 | $16.74 (-0.3%) | $16.79 | $16.32 | 2.15 M | $3.89 B |
| 09/04/2024 | $16.31 | $16.87 (3.43%) | $16.93 | $16.06 | 2.79 M | $3.92 B |
| 09/03/2024 | $17.31 | $16.57 (-4.27%) | $17.49 | $16.43 | 4.02 M | $3.85 B |
| 08/30/2024 | $17.27 | $17.31 (0.23%) | $17.42 | $16.72 | 3.19 M | $4.02 B |
| 08/29/2024 | $17.33 | $17.22 (-0.63%) | $17.60 | $17.12 | 2.48 M | $4.00 B |
| 08/28/2024 | $17.22 | $17.24 (0.12%) | $17.35 | $16.88 | 2.91 M | $4.01 B |
| 08/27/2024 | $17.38 | $17.35 (-0.17%) | $17.48 | $17.03 | 3.33 M | $4.03 B |
| 08/26/2024 | $18.45 | $17.46 (-5.37%) | $18.48 | $17.42 | 4.09 M | $4.06 B |
| 08/23/2024 | $17.57 | $18.40 (4.72%) | $18.40 | $17.54 | 3.64 M | $4.28 B |
| 08/22/2024 | $17.99 | $17.50 (-2.72%) | $17.99 | $17.40 | 2.58 M | $4.07 B |
| 08/21/2024 | $18.00 | $17.84 (-0.89%) | $18.10 | $17.65 | 2.74 M | $4.15 B |
| 08/20/2024 | $18.12 | $17.93 (-1.05%) | $18.23 | $17.64 | 2.24 M | $4.17 B |
| 08/19/2024 | $17.61 | $18.22 (3.46%) | $18.43 | $17.53 | 3.94 M | $4.23 B |