• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,311.91
  • 0.24 %
  • $91.28
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
ADMA Biologics, Inc. (ADMA) Charts

ADMA Biologics, Inc. (ADMA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$19.55

$0.51

(2.68%)

Day's range
$18.9
Day's range
$19.59
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.