Free Trial

ADMA Biologics (ADMA) Stock Chart & Stock Price History

→ Read this before you buy AI stocks (From InvestorPlace) (Ad)
Free ADMA Stock Alerts
$9.41
+0.20 (+2.17%)
(As of 04:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ADMA Biologics Stock Price Performance

5 Day
Performance
+4.95%
1 Month
Performance
+52.31%
3 Month
Performance
+85.44%
6 Month
Performance
+136.97%
Year-To-Date
Performance
+111.28%
1 Year
Performance
+132.93%
Receive ADMA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADMA Biologics and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Read this before you buy AI stocks
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

ADMA Stock Chart for Monday, May, 20, 2024

ADMA Chart by TradingView

ADMA Biologics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$9.06$9.21
+1.66%		$9.31$8.913.63 million shs$2.10 billion
05/16/2024$9.10$9.06
-0.44%		$9.16$8.972.11 million shs$2.07 billion
05/15/2024$9.16$9.10
-0.66%		$9.33$9.053.13 million shs$2.08 billion
05/14/2024$8.79$9.16
+4.21%		$9.17$8.753.77 million shs$2.09 billion
05/13/2024$8.81$8.79
-0.23%		$8.91$8.425.22 million shs$2.01 billion
05/10/2024$6.93$8.81
+27.13%		$9.02$7.9611.70 million shs$2.01 billion
05/09/2024$6.86$6.93
+1.02%		$6.97$6.842.99 million shs$1.58 billion
05/08/2024$6.91$6.86
-0.72%		$6.91$6.722.40 million shs$1.57 billion
05/07/2024$6.91$6.91$6.97$6.861.97 million shs$1.58 billion
05/06/2024$6.81$6.91
+1.47%		$6.94$6.762.41 million shs$1.58 billion
05/03/2024$6.74$6.81
+1.04%		$6.81$6.652.99 million shs$1.55 billion
05/02/2024$6.67$6.74
+1.05%		$6.75$6.601.99 million shs$1.54 billion
05/01/2024$6.52$6.67
+2.30%		$6.75$6.532.85 million shs$1.52 billion
04/30/2024$6.58$6.52
-0.91%		$6.68$6.502.28 million shs$1.49 billion
04/29/2024$6.55$6.58
+0.46%		$6.64$6.501.13 million shs$1.50 billion
04/26/2024$6.44$6.55
+1.71%		$6.60$6.401.56 million shs$1.49 billion
04/25/2024$6.46$6.44
-0.31%		$6.49$6.261.53 million shs$1.47 billion
04/24/2024$6.54$6.46
-1.22%		$6.55$6.421.71 million shs$1.47 billion
04/23/2024$6.20$6.54
+5.48%		$6.63$6.232.75 million shs$1.49 billion
04/22/2024$6.27$6.20
-1.12%		$6.48$6.192.30 million shs$1.41 billion
04/19/2024$6.20$6.27
+1.13%		$6.29$6.103.41 million shs$1.43 billion
04/18/2024$6.04$6.20
+2.65%		$6.21$6.012.98 million shs$1.41 billion
04/17/2024$6.16$6.04
-1.95%		$6.19$5.971.71 million shs$1.38 billion
04/16/2024$5.98$6.16
+3.01%		$6.25$5.911.76 million shs$1.41 billion
04/15/2024$6.02$5.98
-0.66%		$6.21$5.941.81 million shs$1.36 billion
04/12/2024$6.22$6.02
-3.22%		$6.21$5.981.48 million shs$1.37 billion
04/11/2024$6.04$6.22
+2.98%		$6.23$6.051.51 million shs$1.42 billion
04/10/2024$6.11$6.04
-1.15%		$6.09$5.902.54 million shs$1.38 billion
04/09/2024$6.22$6.11
-1.77%		$6.26$6.052.21 million shs$1.39 billion
04/08/2024$6.39$6.22
-2.66%		$6.39$6.161.91 million shs$1.42 billion
04/05/2024$6.28$6.39
+1.75%		$6.49$6.202.39 million shs$1.46 billion
04/04/2024$6.35$6.28
-1.10%		$6.45$6.271.71 million shs$1.43 billion
04/03/2024$6.44$6.35
-1.40%		$6.45$6.291.91 million shs$1.45 billion
04/02/2024$6.54$6.44
-1.53%		$6.51$6.372.45 million shs$1.47 billion
04/01/2024$6.60$6.54
-0.91%		$6.66$6.471.90 million shs$1.49 billion
03/29/2024$6.60$6.60$6.76$6.515.26 million shs$1.51 billion
03/28/2024$6.74$6.60
-2.08%		$6.75$6.515.26 million shs$1.51 billion
03/27/2024$6.50$6.74
+3.69%		$6.75$6.502.84 million shs$1.54 billion
03/26/2024$6.39$6.50
+1.72%		$6.62$6.482.30 million shs$1.48 billion
03/25/2024$6.29$6.39
+1.59%		$6.51$6.292.17 million shs$1.46 billion
Boost your retirement with these AI payouts (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
03/22/2024$6.19$6.29
+1.62%		$6.47$6.242.86 million shs$1.44 billion
03/21/2024$6.32$6.19
-2.06%		$6.44$6.152.67 million shs$1.41 billion
03/20/2024$6.19$6.32
+2.10%		$6.33$6.091.85 million shs$1.44 billion
03/19/2024$5.94$6.19
+4.21%		$6.19$5.892.47 million shs$1.41 billion
03/18/2024$5.99$5.94
-0.83%		$6.05$5.932.88 million shs$1.36 billion
03/15/2024$6.02$5.99
-0.50%		$6.07$5.893.75 million shs$1.37 billion
03/14/2024$6.26$6.02
-3.83%		$6.25$6.013.00 million shs$1.37 billion
03/13/2024$6.22$6.26
+0.64%		$6.27$6.132.52 million shs$1.43 billion
03/12/2024$6.18$6.22
+0.65%		$6.36$6.122.50 million shs$1.42 billion
03/11/2024$6.34$6.18
-2.52%		$6.34$6.103.03 million shs$1.41 billion
03/08/2024$6.16$6.34
+2.92%		$6.42$6.213.09 million shs$1.45 billion
03/07/2024$6.12$6.16
+0.65%		$6.41$6.106.81 million shs$1.39 billion
03/06/2024$5.80$6.12
+5.52%		$6.19$5.717.94 million shs$1.38 billion
03/05/2024$5.72$5.80
+1.40%		$5.82$5.692.25 million shs$1.31 billion
03/04/2024$5.52$5.72
+3.62%		$5.81$5.522.59 million shs$1.29 billion
03/01/2024$5.36$5.52
+2.99%		$5.57$5.323.59 million shs$1.25 billion
02/29/2024$5.38$5.36
-0.37%		$5.72$5.086.32 million shs$1.21 billion
02/28/2024$5.52$5.38
-2.54%		$5.53$5.363.27 million shs$1.22 billion
02/27/2024$5.40$5.52
+2.22%		$5.58$5.422.67 million shs$1.25 billion
02/26/2024$5.26$5.40
+2.66%		$5.44$5.211.95 million shs$1.22 billion
02/23/2024$5.26$5.26$5.28$5.171.26 million shs$1.19 billion
02/22/2024$5.18$5.26
+1.54%		$5.32$5.161.84 million shs$1.19 billion
02/21/2024$5.15$5.18
+0.58%		$5.26$5.022.05 million shs$1.17 billion
02/20/2024$5.28$5.15
-2.46%		$5.28$5.111.78 million shs$1.16 billion
02/19/2024$5.28$5.28$5.41$5.272.29 million shs$1.19 billion

Related Companies:
This page (NASDAQ:ADMA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Warren Buffett's "mystery stock"
Stansberry Research
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company