ADMA - ADMA BIOLOGICS, INC.
10.88
-0.130 -1.195%
Share volume: 4,878,793
Last Updated: 04-20-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$11.01
-0.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $10.85 | $10.85 | $11.05 | $11.05 | $10.68 | $10.68 | $10.88 | $10.88 | 4,878,793 | $4,878,793.00 |
| 04-17-2026 | $11.00 | $11.00 | $11.20 | $11.20 | $10.77 | $10.77 | $11.01 | $11.01 | 20,233,996 | $20,233,996.00 |
| 04-16-2026 | $10.65 | $10.65 | $10.93 | $10.93 | $10.42 | $10.42 | $10.74 | $10.74 | 4,570,040 | $4,570,040.00 |
| 04-15-2026 | $10.52 | $10.52 | $10.72 | $10.72 | $10.51 | $10.51 | $10.65 | $10.65 | 4,357,993 | $4,357,993.00 |
| 04-14-2026 | $10.36 | $10.36 | $10.76 | $10.76 | $10.32 | $10.32 | $10.49 | $10.49 | 5,821,094 | $5,821,094.00 |
| 04-13-2026 | $9.74 | $9.74 | $10.56 | $10.56 | $9.68 | $9.68 | $10.38 | $10.38 | 5,438,735 | $5,438,735.00 |
| 04-10-2026 | $9.88 | $9.88 | $10.03 | $10.03 | $9.66 | $9.66 | $9.70 | $9.70 | 3,879,052 | $3,879,052.00 |
| 04-09-2026 | $9.67 | $9.67 | $10.15 | $10.15 | $9.60 | $9.60 | $9.94 | $9.94 | 4,797,771 | $4,797,771.00 |
| 04-08-2026 | $9.59 | $9.59 | $9.91 | $9.91 | $9.32 | $9.32 | $9.83 | $9.83 | 5,538,377 | $5,538,377.00 |
| 04-07-2026 | $9.22 | $9.22 | $9.45 | $9.45 | $9.09 | $9.09 | $9.26 | $9.26 | 3,426,350 | $3,426,350.00 |