ADMA
ADMA Biologics (ADMA)
NASDAQ
$8.52-$0.05 (-0.62%)
Price as of Jun 23, 2026 7:58 AM EDT
  • $2.0B
    Market Cap
  • -52.04%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +4.00%
    Low Price$7.60
    High Price$8.58
  • 3 Months
    -40.15%
    Low Price$7.60
    High Price$11.26
  • 1 Year
    -52.04%
    Low Price$7.60
    High Price$20.38
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
8.36
8.70
8.28
8.57
+3.13%
3,704,518
06/18/2026
8.52
8.62
8.29
8.31
-1.31%
8,921,995
06/17/2026
8.51
8.68
8.39
8.42
-1.86%
3,223,363
06/16/2026
8.45
8.80
8.43
8.58
+0.94%
3,402,360
06/15/2026
8.26
8.57
8.22
8.50
+3.53%
4,513,133
06/12/2026
8.29
8.38
8.17
8.21
-1.32%
3,023,795
06/11/2026
8.43
8.50
8.11
8.32
-1.89%
4,474,636
06/10/2026
8.29
8.90
8.29
8.48
+4.43%
4,177,095
06/09/2026
8.09
8.30
8.02
8.12
+0.74%
3,116,341
06/08/2026
7.88
8.11
7.88
8.06
+1.13%
2,717,498
06/05/2026
8.07
8.16
7.90
7.97
-0.13%
2,496,150
06/04/2026
7.83
8.14
7.83
7.98
+2.84%
2,203,228
06/03/2026
7.53
7.79
7.46
7.76
+2.11%
2,919,522
06/02/2026
7.76
7.80
7.45
7.60
-3.80%
3,279,838
06/01/2026
7.98
8.06
7.70
7.90
-1.00%
3,548,762
05/29/2026
8.00
8.18
7.96
7.98
+0.63%
3,100,170
05/28/2026
7.92
8.07
7.88
7.93
+0.13%
2,766,370
05/27/2026
8.15
8.28
7.88
7.92
-2.82%
3,550,279
05/26/2026
8.22
8.29
8.08
8.15
-1.09%
3,357,295
05/22/2026
8.42
8.54
8.18
8.24
-2.60%
2,973,308
05/21/2026
8.45
8.61
8.43
8.46
-1.17%
3,345,093
05/20/2026
8.60
8.78
8.49
8.56
-0.81%
4,541,971
05/19/2026
8.41
8.63
8.39
8.63
+2.98%
3,076,137
05/18/2026
8.32
8.43
8.26
8.38
+1.33%
3,351,887
05/15/2026
8.48
8.54
8.20
8.27
-2.71%
3,718,907
05/14/2026
8.65
8.79
8.46
8.50
0.00%
3,317,737
05/13/2026
8.35
8.72
8.30
8.50
+1.07%
4,267,648
05/12/2026
7.91
8.61
7.89
8.41
+6.73%
8,319,549
05/11/2026
8.20
8.31
7.81
7.88
-3.55%
8,592,927
05/08/2026
8.65
8.92
8.02
8.17
-3.54%
10,208,409
05/07/2026
7.53
8.61
7.50
8.47
-15.97%
29,724,011
05/06/2026
10.16
10.34
9.85
10.08
-1.66%
12,973,207
05/06/2026
$0.17 Earnings
05/05/2026
10.43
10.56
10.05
10.25
-0.58%
6,503,833
05/04/2026
10.46
10.66
10.13
10.31
-2.00%
7,875,481
05/01/2026
10.28
10.57
10.27
10.52
+2.63%
4,128,686
04/30/2026
10.65
10.85
10.19
10.25
-3.30%
7,315,715
04/29/2026
10.81
10.88
10.41
10.60
-2.75%
4,210,063
04/28/2026
10.91
11.05
10.68
10.90
-0.27%
3,744,046
04/27/2026
11.25
11.33
10.92
10.93
-2.93%
5,551,840
04/24/2026
11.08
11.42
10.99
11.26
+1.62%
4,221,148
04/23/2026
10.85
11.29
10.85
11.08
+1.19%
6,216,887
04/22/2026
10.83
11.16
10.63
10.95
+1.58%
5,094,811
04/21/2026
11.12
11.33
10.64
10.78
-0.92%
5,310,322
04/20/2026
10.85
11.05
10.68
10.88
-1.18%
4,935,993
04/17/2026
11.00
11.20
10.77
11.01
+2.51%
20,233,996
04/16/2026
10.65
10.93
10.42
10.74
+0.85%
4,570,040
04/15/2026
10.52
10.72
10.51
10.65
+1.53%
4,357,993
04/14/2026
10.36
10.76
10.32
10.49
+1.06%
5,821,094
04/13/2026
9.74
10.56
9.68
10.38
+7.01%
5,438,735
04/10/2026
9.88
10.03
9.66
9.70
-2.41%
3,878,805
04/09/2026
9.67
10.15
9.60
9.94
+1.12%
4,797,571
04/08/2026
9.59
9.91
9.32
9.83
+6.16%
5,538,377
04/07/2026
9.22
9.45
9.09
9.26
-0.22%
3,426,350
04/06/2026
9.22
9.53
9.21
9.28
+0.98%
3,848,186
04/02/2026
8.90
9.26
8.80
9.19
+0.88%
6,126,506
04/01/2026
9.04
9.60
8.99
9.11
+1.11%
7,794,417
03/31/2026
9.15
9.42
8.95
9.01
-1.53%
7,315,106
03/30/2026
9.13
9.39
8.86
9.15
-1.08%
8,056,086
03/27/2026
9.47
9.81
8.86
9.25
+11.58%
22,371,106
03/26/2026
8.98
9.05
7.21
8.29
-13.91%
34,184,080
03/25/2026
11.45
11.45
8.62
9.63
-15.00%
32,479,451
03/24/2026
13.40
13.51
10.90
11.33
-16.63%
22,855,288
03/23/2026
14.67
14.84
13.57
13.59
-5.10%
5,386,888
03/20/2026
15.05
15.23
14.22
14.32
-4.66%
10,048,719
03/19/2026
14.75
15.15
14.53
15.02
+1.01%
5,615,903
03/18/2026
15.96
15.96
14.81
14.87
-7.93%
5,036,410
03/17/2026
15.91
16.39
15.66
16.15
+1.96%
2,630,059
03/16/2026
15.16
15.85
15.03
15.84
+4.55%
2,791,043
03/13/2026
15.12
15.22
14.86
15.15
+1.07%
2,875,846
03/12/2026
15.42
15.66
14.96
14.99
-4.34%
2,328,350
03/11/2026
15.76
15.82
15.43
15.67
-1.01%
2,311,021
03/10/2026
15.69
16.18
15.62
15.83
+0.13%
2,159,242
03/09/2026
15.68
15.92
15.03
15.81
+2.73%
3,056,361
03/06/2026
15.32
15.62
15.16
15.39
-1.97%
3,099,387
03/05/2026
16.47
16.94
15.51
15.70
-5.08%
4,009,976
03/04/2026
16.46
16.71
16.15
16.54
+0.98%
8,251,270
03/03/2026
16.32
16.69
16.08
16.38
-1.21%
3,111,493
03/02/2026
15.70
17.16
15.70
16.58
+6.49%
5,775,455
02/27/2026
14.90
15.63
14.55
15.57
+2.57%
4,468,409
02/26/2026
16.25
16.60
14.72
15.18
-3.19%
7,477,376
02/25/2026
15.55
16.16
15.55
15.68
+1.03%
4,946,294
02/25/2026
$0.22 Earnings
02/24/2026
16.36
16.40
15.35
15.52
-4.73%
2,333,377
02/23/2026
16.06
16.50
15.89
16.29
+1.18%
2,304,624
02/20/2026
16.19
16.56
16.07
16.10
-1.35%
2,614,697
02/19/2026
15.94
16.77
15.87
16.32
+2.06%
4,066,216
02/18/2026
15.93
16.09
15.72
15.99
+0.25%
3,104,707
02/17/2026
16.08
16.41
15.91
15.95
-0.87%
1,598,966
02/13/2026
15.71
16.49
15.71
16.09
+3.21%
2,347,996
02/12/2026
16.13
16.15
15.56
15.59
-4.24%
2,296,976
02/11/2026
16.25
16.49
15.84
16.28
0.00%
1,918,730
02/10/2026
16.48
16.65
16.21
16.28
-0.55%
1,412,807
02/09/2026
16.43
16.50
16.16
16.37
-0.37%
1,102,575
02/06/2026
16.31
16.60
16.09
16.43
+3.07%
1,588,550
02/05/2026
16.50
16.92
15.79
15.94
-3.34%
2,057,884
02/04/2026
17.67
17.67
16.40
16.49
-5.88%
1,845,165
02/03/2026
17.53
18.00
17.34
17.52
+0.11%
1,525,812
02/02/2026
17.14
17.62
17.06
17.50
+1.16%
1,965,124
01/30/2026
16.96
18.00
16.86
17.30
+1.70%
3,267,811