5 DAY PERFORMANCE
-10.44%
1 MONTH PERFORMANCE
-7.72%
3 MONTH PERFORMANCE
-21.49%
6 MONTH PERFORMANCE
+4.43%
YEAR-TO-DATE PERFORMANCE
-2.45%
1 YEAR PERFORMANCE
+25.22%
ADMA Biologics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $17.65 | $16.73 (-5.21%) | $17.69 | $16.50 | 3.84 M | $3.98 B |
| 07/17/2025 | $17.65 | $17.59 (-0.34%) | $18.22 | $17.27 | 3.04 M | $4.18 B |
| 07/16/2025 | $18.00 | $17.69 (-1.72%) | $18.26 | $17.66 | 2.35 M | $4.21 B |
| 07/15/2025 | $18.66 | $17.98 (-3.64%) | $18.66 | $17.96 | 1.78 M | $4.28 B |
| 07/14/2025 | $18.48 | $18.68 (1.08%) | $18.79 | $18.20 | 1.88 M | $4.44 B |
| 07/11/2025 | $18.29 | $18.51 (1.2%) | $18.67 | $18.22 | 1.95 M | $4.40 B |
| 07/10/2025 | $18.36 | $18.47 (0.6%) | $18.69 | $17.90 | 2.10 M | $4.39 B |
| 07/09/2025 | $18.15 | $18.34 (1.05%) | $18.43 | $17.94 | 1.82 M | $4.36 B |
| 07/08/2025 | $17.92 | $17.81 (-0.61%) | $18.15 | $17.59 | 1.92 M | $4.23 B |
| 07/07/2025 | $18.27 | $17.88 (-2.13%) | $18.35 | $17.85 | 1.83 M | $4.25 B |
| 07/03/2025 | $18.12 | $18.28 (0.88%) | $18.40 | $17.80 | 1.05 M | $4.35 B |
| 07/02/2025 | $17.84 | $18.14 (1.68%) | $18.19 | $17.67 | 3.11 M | $4.31 B |
| 07/01/2025 | $18.00 | $17.88 (-0.67%) | $18.47 | $17.81 | 2.39 M | $4.25 B |
| 06/30/2025 | $18.14 | $18.21 (0.39%) | $18.92 | $17.88 | 4.65 M | $4.33 B |
| 06/27/2025 | $18.36 | $18.16 (-1.09%) | $18.57 | $17.98 | 4.94 M | $4.32 B |
| 06/26/2025 | $17.79 | $18.40 (3.43%) | $18.42 | $17.65 | 4.47 M | $4.38 B |
| 06/25/2025 | $17.86 | $17.60 (-1.46%) | $17.88 | $17.35 | 2.85 M | $4.18 B |
| 06/24/2025 | $18.00 | $17.85 (-0.83%) | $18.15 | $17.46 | 3.57 M | $4.24 B |
| 06/23/2025 | $17.54 | $17.87 (1.88%) | $17.95 | $17.39 | 3.82 M | $4.25 B |
| 06/20/2025 | $18.12 | $17.74 (-2.1%) | $18.19 | $17.69 | 6.74 M | $4.22 B |
| 06/18/2025 | $18.91 | $18.13 (-4.12%) | $18.93 | $18.07 | 5.32 M | $4.31 B |
| 06/17/2025 | $20.00 | $18.89 (-5.55%) | $20.27 | $18.71 | 5.98 M | $4.49 B |
| 06/16/2025 | $20.85 | $20.40 (-2.16%) | $20.97 | $20.00 | 2.80 M | $4.85 B |
| 06/13/2025 | $21.25 | $20.81 (-2.07%) | $21.53 | $20.52 | 2.77 M | $4.95 B |
| 06/12/2025 | $21.93 | $21.60 (-1.5%) | $22.20 | $21.34 | 3.63 M | $5.14 B |
| 06/11/2025 | $20.77 | $21.87 (5.3%) | $22.37 | $20.62 | 4.14 M | $5.20 B |
| 06/10/2025 | $20.98 | $20.86 (-0.57%) | $21.39 | $20.42 | 2.50 M | $4.96 B |
| 06/09/2025 | $21.00 | $20.87 (-0.62%) | $21.37 | $20.72 | 2.31 M | $4.96 B |
| 06/06/2025 | $20.17 | $20.61 (2.18%) | $20.65 | $20.08 | 1.37 M | $4.90 B |
| 06/05/2025 | $20.26 | $19.94 (-1.58%) | $20.49 | $19.77 | 1.56 M | $4.74 B |
| 06/04/2025 | $20.35 | $20.33 (-0.1%) | $20.79 | $20.25 | 1.46 M | $4.83 B |
| 06/03/2025 | $20.37 | $20.46 (0.44%) | $20.62 | $20.13 | 2.65 M | $4.86 B |
| 06/02/2025 | $19.85 | $20.43 (2.92%) | $20.44 | $19.55 | 2.16 M | $4.86 B |
| 05/30/2025 | $19.85 | $19.84 (-0.05%) | $20.09 | $19.28 | 2.79 M | $4.72 B |
| 05/29/2025 | $19.63 | $19.77 (0.71%) | $20.14 | $19.40 | 2.36 M | $4.70 B |
| 05/28/2025 | $19.88 | $19.51 (-1.86%) | $20.08 | $19.50 | 2.22 M | $4.64 B |
| 05/27/2025 | $20.45 | $19.89 (-2.74%) | $20.53 | $19.77 | 2.76 M | $4.73 B |
| 05/23/2025 | $20.00 | $20.42 (2.1%) | $20.45 | $19.91 | 1.32 M | $4.86 B |
| 05/22/2025 | $20.08 | $20.16 (0.4%) | $20.33 | $19.93 | 1.74 M | $4.79 B |
| 05/21/2025 | $20.02 | $20.12 (0.5%) | $20.73 | $20.01 | 2.43 M | $4.78 B |
| 05/20/2025 | $20.17 | $20.44 (1.34%) | $20.51 | $19.76 | 2.46 M | $4.86 B |
| 05/19/2025 | $19.65 | $20.19 (2.75%) | $20.23 | $19.51 | 2.41 M | $4.80 B |
| 05/16/2025 | $19.26 | $19.69 (2.23%) | $19.97 | $19.23 | 2.53 M | $4.68 B |
| 05/15/2025 | $19.39 | $19.20 (-0.98%) | $19.76 | $19.11 | 2.76 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 |
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.
