ADMA Biologics Inc (ADMA) Historical Stock Data
19.85 ↓0.26 (-1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADMA is up 1.18% a day on average. There have been 20 days where ADMA Biologics Inc closed green and 10 days where ADMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 20.09 | 19.85 | ↓$0.24 (-1.19%) | 19.63 | 20.10 | 3.03M |
| 2025-12-04 | 19.61 | 20.11 | ↑$0.50 (2.55%) | 19.56 | 20.22 | 2.73M |
| 2025-12-03 | 19.37 | 19.72 | ↑$0.35 (1.81%) | 19.25 | 20.14 | 2.63M |
| 2025-12-02 | 19.43 | 19.25 | ↓$0.18 (-0.93%) | 19.05 | 19.89 | 2.66M |
| 2025-12-01 | 18.96 | 19.38 | ↑$0.42 (2.22%) | 18.73 | 19.48 | 3.76M |
| 2025-11-28 | 19.31 | 19.18 | ↓$0.13 (-0.67%) | 18.82 | 19.44 | 1.26M |
| 2025-11-26 | 19.06 | 19.14 | ↑$0.08 (0.42%) | 19.00 | 19.48 | 4.07M |
| 2025-11-25 | 18.34 | 19.21 | ↑$0.87 (4.74%) | 18.30 | 19.22 | 3.75M |
| 2025-11-24 | 17.23 | 18.32 | ↑$1.09 (6.33%) | 17.16 | 18.44 | 5.15M |
| 2025-11-21 | 16.36 | 17.18 | ↑$0.82 (5.01%) | 16.30 | 17.57 | 4.31M |
| 2025-11-20 | 16.25 | 16.36 | ↑$0.11 (0.68%) | 16.23 | 16.95 | 3.50M |
| 2025-11-19 | 15.72 | 15.95 | ↑$0.23 (1.46%) | 15.46 | 16.03 | 2.77M |
| 2025-11-18 | 15.35 | 15.69 | ↑$0.34 (2.21%) | 15.24 | 15.72 | 1.79M |
| 2025-11-17 | 15.41 | 15.42 | ↑$0.01 (0.06%) | 15.22 | 15.61 | 2.30M |
| 2025-11-14 | 15.45 | 15.56 | ↑$0.11 (0.71%) | 15.40 | 15.90 | 2.83M |
| 2025-11-13 | 16.35 | 15.70 | ↓$0.65 (-3.95%) | 15.67 | 16.48 | 3.77M |
| 2025-11-12 | 16.07 | 16.46 | ↑$0.39 (2.43%) | 15.93 | 16.67 | 4.11M |
| 2025-11-11 | 14.76 | 16.03 | ↑$1.27 (8.60%) | 14.70 | 16.07 | 4.83M |
| 2025-11-10 | 14.63 | 14.71 | ↑$0.08 (0.55%) | 14.18 | 14.79 | 3.86M |
| 2025-11-07 | 14.06 | 14.52 | ↑$0.46 (3.27%) | 13.76 | 14.52 | 4.57M |
| 2025-11-06 | 14.89 | 14.03 | ↓$0.86 (-5.78%) | 13.83 | 15.24 | 9.49M |
| 2025-11-05 | 14.52 | 15.37 | ↑$0.85 (5.85%) | 14.42 | 15.65 | 6.47M |
| 2025-11-04 | 15.17 | 14.63 | ↓$0.54 (-3.56%) | 14.62 | 15.58 | 3.67M |
| 2025-11-03 | 15.49 | 15.37 | ↓$0.12 (-0.77%) | 15.10 | 15.68 | 3.87M |
| 2025-10-31 | 15.20 | 15.48 | ↑$0.28 (1.84%) | 15.07 | 15.51 | 2.49M |
| 2025-10-30 | 15.41 | 15.27 | ↓$0.14 (-0.91%) | 15.26 | 15.76 | 2.28M |
| 2025-10-29 | 15.54 | 15.53 | ↓$0.01 (-0.06%) | 15.29 | 15.75 | 2.47M |
| 2025-10-28 | 15.36 | 15.57 | ↑$0.21 (1.37%) | 15.22 | 15.60 | 3.05M |
| 2025-10-27 | 15.30 | 15.60 | ↑$0.30 (1.96%) | 14.58 | 15.66 | 4.10M |
| 2025-10-24 | 15.30 | 15.18 | ↓$0.12 (-0.78%) | 15.16 | 16.08 | 5.57M |
Create an account or log in to view more rows.
$ADMA buy the dip.
$ADMA had to buy calls
$ADMA hows short doing? Keep short pls
we need your money.
$ADMA oversold
$ADMA soon
$ADMA shorters eat my shit
$ADMA When in doubt
zoom out. ??
$ADMA about to pop IMHO
$ADMA This stock is the golden ticket.
$ADMA what happened