Want to see ADMA full AI Analyst Report?
ADMA Biologics (ADMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.85 | 11.90 | 11.37 | 11.41 | 11.41 | -2.89% | 2,460,686 | 0.93 |
| Oct 29, 2026 | 11.37 | 11.77 | 11.34 | 11.75 | 11.75 | +4.17% | 2,743,439 | 1.03 |
| Oct 28, 2026 | 11.04 | 11.30 | 11.01 | 11.28 | 11.28 | +0.98% | 2,664,528 | 1.01 |
| Oct 27, 2026 | 11.02 | 11.19 | 10.90 | 11.17 | 11.17 | +0.95% | 2,219,170 | 0.85 |
| Oct 26, 2026 | 10.73 | 11.12 | 10.70 | 11.07 | 11.07 | +3.60% | 2,027,215 | 0.77 |
| Oct 23, 2026 | 10.88 | 10.91 | 10.57 | 10.68 | 10.68 | -2.47% | 1,740,906 | 0.66 |
| Oct 22, 2026 | 11.01 | 11.11 | 10.80 | 10.95 | 10.95 | -0.54% | 3,551,544 | 1.36 |
| Oct 21, 2026 | 11.17 | 11.28 | 10.93 | 11.01 | 11.01 | -1.96% | 2,006,446 | 0.77 |
| Oct 20, 2026 | 11.12 | 11.33 | 11.03 | 11.23 | 11.23 | +1.45% | 2,896,500 | 1.11 |
| Oct 19, 2026 | 10.66 | 11.14 | 10.66 | 11.07 | 11.07 | +3.65% | 2,873,727 | 1.10 |
| Oct 16, 2026 | 10.73 | 10.87 | 10.61 | 10.68 | 10.68 | -0.47% | 3,073,663 | 1.19 |
| Oct 15, 2026 | 10.60 | 10.91 | 10.48 | 10.73 | 10.73 | +3.77% | 2,772,376 | 1.07 |
| Oct 14, 2026 | 10.31 | 10.60 | 10.24 | 10.34 | 10.34 | +0.29% | 2,876,498 | 1.09 |
| Oct 13, 2026 | 10.19 | 10.36 | 10.03 | 10.31 | 10.31 | +1.28% | 3,764,972 | 1.44 |
| Oct 12, 2026 | 10.32 | 10.41 | 10.17 | 10.18 | 10.18 | -1.74% | 1,627,438 | 0.62 |
| Oct 09, 2026 | 10.32 | 10.51 | 10.25 | 10.36 | 10.36 | +0.29% | 2,828,411 | 1.08 |
| Oct 08, 2026 | 10.09 | 10.45 | 10.03 | 10.33 | 10.33 | +1.87% | 3,903,034 | 1.50 |
| Oct 07, 2026 | 10.15 | 10.32 | 10.07 | 10.14 | 10.14 | -0.39% | 3,049,651 | 1.18 |
| Oct 06, 2026 | 10.20 | 10.35 | 9.98 | 10.18 | 10.18 | +0.69% | 2,100,142 | 0.81 |
| Oct 05, 2026 | 9.63 | 10.19 | 9.62 | 10.11 | 10.11 | +4.01% | 3,512,188 | 1.37 |
| Oct 02, 2026 | 10.02 | 10.29 | 9.68 | 9.72 | 9.72 | -2.11% | 2,793,457 | 1.09 |
| Oct 01, 2026 | 10.07 | 10.26 | 9.91 | 9.93 | 9.93 | -1.00% | 3,969,774 | 1.56 |
| Sep 30, 2026 | 9.98 | 10.14 | 9.80 | 10.03 | 10.03 | +0.70% | 2,699,131 | 1.08 |
| Sep 29, 2026 | 10.04 | 10.19 | 9.89 | 9.96 | 9.96 | -1.58% | 3,458,273 | 1.38 |
| Sep 28, 2026 | 9.38 | 10.17 | 9.25 | 10.12 | 10.12 | +7.89% | 3,568,403 | 1.42 |
| Sep 25, 2026 | 9.55 | 9.63 | 9.23 | 9.38 | 9.38 | -1.47% | 3,566,680 | 1.43 |
| Sep 24, 2026 | 9.67 | 9.83 | 9.37 | 9.52 | 9.52 | -1.86% | 2,586,547 | 1.03 |
| Sep 23, 2026 | 9.81 | 9.84 | 9.43 | 9.70 | 9.70 | -1.12% | 2,595,478 | 1.01 |
| Sep 22, 2026 | 9.54 | 9.84 | 9.45 | 9.81 | 9.81 | +3.21% | 2,737,632 | 1.06 |
| Sep 21, 2026 | 9.19 | 9.54 | 9.10 | 9.51 | 9.51 | +4.34% | 2,859,099 | 1.10 |
| Sep 18, 2026 | 8.92 | 9.13 | 8.81 | 9.11 | 9.11 | +1.79% | 11,401,500 | 4.64 |
| Sep 17, 2026 | 9.00 | 9.05 | 8.88 | 8.95 | 8.95 | +0.56% | 2,131,568 | 0.86 |
| Sep 16, 2026 | 8.59 | 8.98 | 8.54 | 8.90 | 8.90 | +3.37% | 2,766,576 | 1.07 |
| Sep 15, 2026 | 9.08 | 9.13 | 8.55 | 8.61 | 8.61 | -5.80% | 3,589,231 | 1.39 |
| Sep 14, 2026 | 9.34 | 9.38 | 9.07 | 9.14 | 9.14 | -0.98% | 3,067,179 | 1.19 |
| Sep 11, 2026 | 9.44 | 9.50 | 9.20 | 9.23 | 9.23 | -1.70% | 2,266,782 | 0.87 |
| Sep 10, 2026 | 9.39 | 9.50 | 9.33 | 9.39 | 9.39 | -0.63% | 2,830,990 | 1.08 |
| Sep 09, 2026 | 9.47 | 9.51 | 9.32 | 9.45 | 9.45 | -0.94% | 2,383,258 | 0.90 |
| Sep 08, 2026 | 9.51 | 9.65 | 9.41 | 9.54 | 9.54 | -0.83% | 1,992,626 | 0.74 |
| Sep 07, 2026 | 9.43 | 9.62 | 9.39 | 9.62 | 9.62 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.43 | 9.62 | 9.39 | 9.62 | 9.62 | +0.42% | 1,405,858 | 0.51 |
| Sep 03, 2026 | 9.52 | 9.60 | 9.35 | 9.58 | 9.58 | +0.74% | 1,325,519 | 0.48 |
| Sep 02, 2026 | 9.34 | 9.63 | 9.32 | 9.51 | 9.51 | +1.93% | 1,989,637 | 0.72 |
| Sep 01, 2026 | 9.38 | 9.51 | 9.29 | 9.33 | 9.33 | -0.64% | 1,756,169 | 0.63 |
| Aug 31, 2026 | 9.33 | 9.48 | 9.22 | 9.39 | 9.39 | +0.54% | 1,756,436 | 0.62 |
| Aug 28, 2026 | 9.46 | 9.51 | 9.34 | 9.34 | 9.34 | -1.48% | 1,835,692 | 0.64 |
| Aug 27, 2026 | 9.56 | 9.63 | 9.39 | 9.48 | 9.48 | -1.56% | 1,496,384 | 0.52 |
| Aug 26, 2026 | 9.70 | 9.72 | 9.54 | 9.63 | 9.63 | -0.93% | 1,371,358 | 0.47 |
| Aug 25, 2026 | 9.56 | 9.76 | 9.52 | 9.72 | 9.72 | +1.78% | 1,478,028 | 0.50 |
| Aug 24, 2026 | 9.80 | 9.91 | 9.54 | 9.55 | 9.55 | -2.95% | 1,962,843 | 0.66 |