ADMA
ADMA Biologics (ADMA)
NASDAQ
$9.80-$0.13 (-1.31%)
Price as of Oct 02, 2026 5:46 PM EDT
  • $2.2B
    Market Cap
  • -31.66%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +6.43%
    Low Price$8.61
    High Price$10.12
  • 3 Months
    +15.33%
    Low Price$8.27
    High Price$10.12
  • 1 Year
    -31.66%
    Low Price$7.60
    High Price$20.38
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
10.07
10.26
9.91
9.93
-1.00%
3,969,777
09/30/2026
9.98
10.14
9.80
10.03
+0.70%
2,699,131
09/29/2026
10.04
10.19
9.89
9.96
-1.58%
3,458,273
09/28/2026
9.38
10.17
9.25
10.12
+7.89%
3,568,403
09/25/2026
9.55
9.63
9.23
9.38
-1.47%
3,566,529
09/24/2026
9.67
9.83
9.37
9.52
-1.86%
2,586,547
09/23/2026
9.81
9.84
9.43
9.70
-1.12%
2,595,711
09/22/2026
9.54
9.84
9.45
9.81
+3.21%
2,737,632
09/21/2026
9.19
9.54
9.10
9.51
+4.34%
2,859,099
09/18/2026
8.92
9.13
8.81
9.11
+1.79%
11,401,495
09/17/2026
9.00
9.05
8.88
8.95
+0.56%
2,131,582
09/16/2026
8.59
8.98
8.54
8.90
+3.37%
2,766,576
09/15/2026
9.08
9.13
8.55
8.61
-5.80%
3,589,231
09/14/2026
9.34
9.38
9.07
9.14
-0.98%
3,067,179
09/11/2026
9.44
9.50
9.20
9.23
-1.70%
2,266,782
09/10/2026
9.39
9.50
9.33
9.39
-0.63%
2,830,990
09/09/2026
9.47
9.51
9.32
9.45
-0.94%
2,383,258
09/08/2026
9.51
9.65
9.41
9.54
-0.83%
1,992,625
09/04/2026
9.43
9.62
9.39
9.62
+0.42%
1,405,858
09/03/2026
9.52
9.60
9.35
9.58
+0.74%
1,326,117
09/02/2026
9.34
9.63
9.32
9.51
+1.93%
1,989,637
09/01/2026
9.38
9.51
9.29
9.33
-0.64%
1,756,117
08/31/2026
9.33
9.48
9.22
9.39
+0.54%
1,756,451
08/28/2026
9.46
9.51
9.34
9.34
-1.48%
1,838,106
08/27/2026
9.56
9.63
9.39
9.48
-1.56%
1,496,384
08/26/2026
9.70
9.72
9.54
9.63
-0.93%
1,371,358
08/25/2026
9.56
9.76
9.52
9.72
+1.78%
1,479,007
08/24/2026
9.80
9.91
9.54
9.55
-2.95%
1,962,843
08/21/2026
9.77
9.95
9.68
9.84
+0.82%
1,477,002
08/20/2026
9.98
10.08
9.70
9.76
-2.89%
2,192,501
08/19/2026
9.76
10.12
9.70
10.05
+5.35%
2,688,986
08/18/2026
9.35
9.58
9.34
9.54
+2.14%
1,369,891
08/17/2026
9.51
9.60
9.32
9.34
-1.37%
1,497,295
08/14/2026
9.47
9.49
9.33
9.47
+0.64%
1,308,626
08/13/2026
9.85
9.87
9.24
9.41
-3.78%
3,107,174
08/12/2026
9.83
9.96
9.76
9.78
-1.26%
1,919,177
08/11/2026
9.88
10.01
9.73
9.91
+1.59%
2,538,537
08/10/2026
9.79
10.06
9.71
9.75
-1.52%
1,898,732
08/07/2026
9.97
10.19
9.75
9.90
-1.59%
3,305,139
08/06/2026
9.70
10.35
9.66
10.06
+8.64%
5,616,059
08/05/2026
9.00
9.32
8.94
9.26
+3.93%
3,800,478
08/05/2026
$0.16 Earnings
08/04/2026
8.69
9.02
8.66
8.91
+1.95%
2,820,376
08/03/2026
8.64
8.87
8.57
8.74
+3.31%
2,572,849
07/31/2026
8.58
8.66
8.35
8.46
-2.42%
1,619,915
07/30/2026
8.51
8.74
8.48
8.67
-0.46%
1,303,513
07/29/2026
8.71
8.88
8.60
8.71
-0.91%
2,185,241
07/28/2026
8.57
8.80
8.50
8.79
+3.66%
2,171,987
07/27/2026
8.38
8.62
8.35
8.48
+2.54%
2,388,882
07/24/2026
8.40
8.47
8.17
8.27
-1.19%
2,341,122
07/23/2026
8.36
8.40
8.19
8.37
-0.12%
2,617,349
07/22/2026
8.59
8.68
8.32
8.38
-2.44%
1,986,378
07/21/2026
8.69
8.76
8.58
8.59
-1.83%
2,578,979
07/20/2026
8.75
8.83
8.54
8.75
+0.46%
2,486,917
07/17/2026
8.67
8.94
8.65
8.71
-1.14%
5,589,556
07/16/2026
8.68
8.90
8.67
8.81
+1.50%
2,805,666
07/15/2026
8.71
8.85
8.61
8.68
-2.14%
2,140,503
07/14/2026
8.93
9.01
8.83
8.87
-1.11%
2,677,814
07/13/2026
9.16
9.22
8.88
8.97
-1.21%
2,874,364
07/10/2026
9.27
9.33
9.06
9.08
-2.05%
2,343,239
07/09/2026
9.16
9.30
9.08
9.27
+1.20%
2,004,546
07/08/2026
9.01
9.30
9.00
9.16
-0.54%
2,284,859
07/07/2026
9.28
9.31
9.05
9.21
+0.55%
2,331,692
07/06/2026
8.92
9.17
8.84
9.16
+2.35%
2,620,464
07/02/2026
8.70
9.01
8.66
8.95
+3.95%
4,366,986
07/01/2026
8.56
8.76
8.52
8.61
+2.87%
3,038,997
06/30/2026
8.49
8.53
8.29
8.37
0.00%
2,781,972
06/29/2026
8.76
8.85
8.23
8.37
-4.34%
4,300,591
06/26/2026
8.70
8.89
8.63
8.75
+0.34%
5,934,467
06/25/2026
8.73
9.04
8.60
8.72
+0.23%
3,584,436
06/24/2026
8.73
8.86
8.65
8.70
+0.12%
3,190,607
06/23/2026
8.70
8.79
8.48
8.69
+1.40%
2,993,599
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