ADMA - ADMA BIOLOGICS, INC.
15.7
-0.840 -5.350%
Share volume: 4,009,325
Last Updated: 03-05-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$16.54
-0.84
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $16.47 | $16.47 | $16.94 | $16.94 | $15.51 | $15.51 | $15.70 | $15.70 | 4,009,325 | $4,009,325.00 |
| 03-04-2026 | $16.46 | $16.46 | $16.71 | $16.71 | $16.15 | $16.15 | $16.54 | $16.54 | 8,251,270 | $8,251,270.00 |
| 03-03-2026 | $16.32 | $16.32 | $16.69 | $16.69 | $16.08 | $16.08 | $16.38 | $16.38 | 3,111,493 | $3,111,493.00 |
| 03-02-2026 | $15.70 | $15.70 | $17.16 | $17.16 | $15.70 | $15.70 | $16.58 | $16.58 | 5,775,455 | $5,775,455.00 |
| 02-27-2026 | $14.90 | $14.90 | $15.63 | $15.63 | $14.55 | $14.55 | $15.57 | $15.57 | 4,468,409 | $4,468,409.00 |
| 02-26-2026 | $16.25 | $16.25 | $16.60 | $16.60 | $14.72 | $14.72 | $15.18 | $15.18 | 7,477,376 | $7,477,376.00 |
| 02-25-2026 | $15.55 | $15.55 | $16.16 | $16.16 | $15.55 | $15.55 | $15.68 | $15.68 | 4,946,294 | $4,946,294.00 |
| 02-24-2026 | $16.36 | $16.36 | $16.40 | $16.40 | $15.35 | $15.35 | $15.52 | $15.52 | 2,333,377 | $2,333,377.00 |
| 02-23-2026 | $16.06 | $16.06 | $16.50 | $16.50 | $15.89 | $15.89 | $16.29 | $16.29 | 2,304,624 | $2,304,624.00 |
| 02-20-2026 | $16.19 | $16.19 | $16.56 | $16.56 | $16.07 | $16.07 | $16.10 | $16.10 | 2,614,697 | $2,614,697.00 |