ADMA Biologics, Inc.ADMANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.14 | $17.61 | $17.06 | $17.50 | 1.88M |
| 1/30/2026 | $16.96 | $18.00 | $16.86 | $17.30 | 3.27M |
| 1/29/2026 | $16.24 | $17.02 | $16.22 | $17.01 | 1.61M |
| 1/28/2026 | $16.56 | $16.57 | $16.22 | $16.33 | 1.91M |
| 1/27/2026 | $17.04 | $17.13 | $16.53 | $16.58 | 1.66M |
| 1/26/2026 | $16.61 | $17.16 | $16.60 | $16.96 | 2.36M |
| 1/23/2026 | $17.30 | $17.74 | $16.63 | $16.73 | 2.41M |
| 1/22/2026 | $17.33 | $17.79 | $17.24 | $17.40 | 2.26M |
| 1/21/2026 | $17.61 | $17.63 | $17.15 | $17.36 | 1.85M |
| 1/20/2026 | $16.96 | $17.65 | $16.62 | $17.59 | 1.86M |
| 1/16/2026 | $17.64 | $17.67 | $17.20 | $17.31 | 2.19M |
| 1/15/2026 | $18.33 | $18.33 | $17.46 | $17.50 | 3.14M |
| 1/14/2026 | $17.62 | $18.34 | $17.50 | $18.28 | 1.71M |
| 1/13/2026 | $17.94 | $18.33 | $17.47 | $17.70 | 2.89M |
| 1/12/2026 | $17.80 | $18.20 | $16.24 | $17.93 | 5.54M |
| 1/9/2026 | $18.06 | $18.19 | $17.86 | $17.95 | 2.18M |
| 1/8/2026 | $18.57 | $18.76 | $17.92 | $18.07 | 2.33M |
| 1/7/2026 | $18.48 | $18.95 | $18.21 | $18.82 | 1.99M |
| 1/6/2026 | $18.08 | $18.55 | $17.88 | $18.34 | 2.41M |
| 1/5/2026 | $17.89 | $18.19 | $17.65 | $18.03 | 1.94M |
| 1/2/2026 | $18.37 | $18.75 | $17.45 | $17.88 | 1.97M |
| 12/31/2025 | $18.32 | $18.40 | $18.17 | $18.24 | 1.97M |
| 12/30/2025 | $19.07 | $19.19 | $18.32 | $18.36 | 1.89M |
| 12/29/2025 | $19.21 | $19.40 | $19.00 | $19.11 | 1.59M |
| 12/26/2025 | $19.53 | $19.53 | $19.23 | $19.28 | 1.12M |
| 12/24/2025 | $19.57 | $19.68 | $19.36 | $19.54 | 811,000 |
| 12/23/2025 | $19.84 | $19.84 | $19.49 | $19.49 | 1.01M |
| 12/22/2025 | $19.58 | $19.94 | $19.53 | $19.88 | 1.46M |
| 12/19/2025 | $18.80 | $19.68 | $18.80 | $19.58 | 4.65M |
| 12/18/2025 | $18.85 | $19.24 | $18.75 | $18.81 | 1.70M |
| 12/17/2025 | $19.03 | $19.06 | $18.42 | $18.83 | 2.39M |
| 12/16/2025 | $19.59 | $19.88 | $18.33 | $19.17 | 3.98M |
| 12/15/2025 | $19.79 | $19.97 | $19.45 | $19.73 | 1.95M |
| 12/12/2025 | $20.33 | $20.46 | $19.76 | $19.78 | 2.38M |
| 12/11/2025 | $20.10 | $20.40 | $19.76 | $20.38 | 1.92M |
| 12/10/2025 | $19.88 | $20.17 | $19.77 | $19.98 | 1.82M |
| 12/9/2025 | $19.31 | $19.87 | $19.15 | $19.80 | 2.68M |
| 12/8/2025 | $20.01 | $20.01 | $19.13 | $19.39 | 3.27M |
| 12/5/2025 | $20.09 | $20.10 | $19.63 | $19.85 | 3.03M |
| 12/4/2025 | $19.61 | $20.22 | $19.56 | $20.11 | 2.73M |
| 12/3/2025 | $19.37 | $20.14 | $19.25 | $19.72 | 2.64M |
| 12/2/2025 | $19.43 | $19.89 | $19.05 | $19.25 | 2.66M |
| 12/1/2025 | $18.96 | $19.48 | $18.73 | $19.38 | 3.76M |
| 11/28/2025 | $19.31 | $19.44 | $18.82 | $19.18 | 1.26M |
| 11/26/2025 | $19.06 | $19.48 | $19.00 | $19.14 | 4.07M |
| 11/25/2025 | $18.34 | $19.22 | $18.30 | $19.21 | 3.75M |
| 11/24/2025 | $17.23 | $18.44 | $17.16 | $18.32 | 5.15M |
| 11/21/2025 | $16.36 | $17.57 | $16.30 | $17.18 | 4.31M |
| 11/20/2025 | $16.25 | $16.95 | $16.23 | $16.36 | 3.50M |
| 11/19/2025 | $15.72 | $16.03 | $15.46 | $15.95 | 2.77M |
| 11/18/2025 | $15.35 | $15.72 | $15.24 | $15.69 | 1.79M |
| 11/17/2025 | $15.41 | $15.61 | $15.22 | $15.42 | 2.30M |
| 11/14/2025 | $15.45 | $15.90 | $15.40 | $15.56 | 2.83M |
| 11/13/2025 | $16.35 | $16.48 | $15.67 | $15.70 | 3.77M |
| 11/12/2025 | $16.07 | $16.67 | $15.93 | $16.46 | 4.11M |
| 11/11/2025 | $14.76 | $16.07 | $14.70 | $16.03 | 4.83M |
| 11/10/2025 | $14.63 | $14.79 | $14.18 | $14.71 | 3.86M |
| 11/7/2025 | $14.06 | $14.52 | $13.76 | $14.52 | 4.57M |
| 11/6/2025 | $14.89 | $15.24 | $13.83 | $14.03 | 9.50M |
| 11/5/2025 | $14.52 | $15.65 | $14.42 | $15.37 | 6.47M |