5 DAY PERFORMANCE
-2.35%
1 MONTH PERFORMANCE
-8.10%
3 MONTH PERFORMANCE
+22.70%
6 MONTH PERFORMANCE
+2.47%
YEAR-TO-DATE PERFORMANCE
+13.76%
1 YEAR PERFORMANCE
+115.34%
ADMA Biologics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $19.26 | $19.53 (1.4%) | $19.97 | $19.23 | 961.14 K | |
| 05/15/2025 | $19.39 | $19.20 (-0.98%) | $19.76 | $19.11 | 2.69 M | $4.57 B |
| 05/14/2025 | $19.82 | $19.47 (-1.77%) | $19.86 | $18.95 | 4.19 M | $4.63 B |
| 05/13/2025 | $20.38 | $19.88 (-2.45%) | $20.80 | $19.32 | 3.92 M | $4.73 B |
| 05/12/2025 | $19.75 | $20.45 (3.54%) | $20.82 | $19.66 | 4.58 M | $4.86 B |
| 05/09/2025 | $20.72 | $19.98 (-3.57%) | $21.48 | $19.86 | 4.14 M | $4.75 B |
| 05/08/2025 | $22.73 | $21.20 (-6.73%) | $22.73 | $18.75 | 14.15 M | $5.04 B |
| 05/07/2025 | $23.18 | $23.61 (1.86%) | $23.98 | $22.90 | 4.27 M | $5.58 B |
| 05/06/2025 | $23.31 | $23.12 (-0.82%) | $23.57 | $22.90 | 3.05 M | $5.47 B |
| 05/05/2025 | $23.32 | $23.71 (1.67%) | $24.17 | $23.30 | 2.31 M | $5.61 B |
| 05/02/2025 | $23.79 | $23.52 (-1.13%) | $24.07 | $23.35 | 2.11 M | $5.56 B |
| 05/01/2025 | $24.19 | $23.27 (-3.8%) | $24.19 | $23.03 | 2.78 M | $5.50 B |
| 04/30/2025 | $23.28 | $23.80 (2.23%) | $24.09 | $23.18 | 2.82 M | $5.63 B |
| 04/29/2025 | $24.35 | $24.11 (-0.99%) | $24.48 | $22.43 | 5.11 M | $5.70 B |
| 04/28/2025 | $24.00 | $24.51 (2.13%) | $25.67 | $23.54 | 10.27 M | $5.79 B |
| 04/25/2025 | $22.28 | $21.86 (-1.89%) | $22.35 | $21.61 | 2.62 M | $5.17 B |
| 04/24/2025 | $21.82 | $22.33 (2.34%) | $22.37 | $21.80 | 2.17 M | $5.28 B |
| 04/23/2025 | $22.54 | $21.73 (-3.59%) | $22.73 | $21.54 | 3.11 M | $5.14 B |
| 04/22/2025 | $19.98 | $21.39 (7.06%) | $21.42 | $19.77 | 3.12 M | $5.06 B |
| 04/21/2025 | $21.15 | $19.64 (-7.14%) | $21.59 | $18.80 | 5.79 M | $4.64 B |
| 04/17/2025 | $21.27 | $21.31 (0.19%) | $21.46 | $20.54 | 2.97 M | $5.04 B |
| 04/16/2025 | $22.06 | $21.23 (-3.76%) | $22.06 | $20.65 | 4.65 M | $5.02 B |
| 04/15/2025 | $21.46 | $22.15 (3.22%) | $22.25 | $20.50 | 7.31 M | $5.24 B |
| 04/14/2025 | $20.28 | $20.91 (3.11%) | $21.34 | $19.66 | 6.80 M | $4.94 B |
| 04/11/2025 | $18.61 | $19.40 (4.25%) | $19.48 | $18.21 | 2.06 M | $4.59 B |
| 04/10/2025 | $18.79 | $18.68 (-0.59%) | $19.19 | $18.02 | 2.70 M | $4.42 B |
| 04/09/2025 | $17.50 | $19.39 (10.8%) | $19.74 | $17.30 | 3.27 M | $4.58 B |
| 04/08/2025 | $19.20 | $17.86 (-6.98%) | $19.49 | $17.62 | 3.22 M | $4.22 B |
| 04/07/2025 | $17.11 | $18.40 (7.54%) | $18.89 | $16.51 | 4.81 M | $4.35 B |
| 04/04/2025 | $18.44 | $18.01 (-2.33%) | $19.00 | $17.65 | 3.77 M | $4.26 B |
| 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 | $3.65 B |
| 02/26/2025 | $15.54 | $15.78 (1.54%) | $16.12 | $15.51 | 1.62 M | $3.73 B |
| 02/25/2025 | $15.44 | $15.44 (0%) | $15.77 | $15.17 | 2.37 M | $3.65 B |
| 02/24/2025 | $15.86 | $15.52 (-2.14%) | $16.03 | $15.46 | 2.13 M | $3.67 B |
| 02/21/2025 | $16.22 | $15.84 (-2.34%) | $16.40 | $15.73 | 2.02 M | $3.75 B |
| 02/20/2025 | $16.00 | $16.08 (0.5%) | $16.23 | $15.60 | 1.80 M | $3.80 B |
| 02/19/2025 | $16.02 | $16.07 (0.31%) | $16.67 | $15.97 | 2.61 M | $3.80 B |
| 02/18/2025 | $16.02 | $16.17 (0.94%) | $16.57 | $16.02 | 2.08 M | $3.82 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.
