ADMA
ADMA Biologics, Inc. NGM · ADMA
$8.38
-0.21
(-2.44%)
Pullback · -1.12σ
Price alert —
Loading…
Sign in to get a one-time email the moment ADMA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $8.59 | $8.68 | $8.32 | $8.38 | 2.0M |
| 2026-07-21 | $8.69 | $8.76 | $8.58 | $8.59 | 2.6M |
| 2026-07-20 | $8.75 | $8.82 | $8.54 | $8.75 | 2.5M |
| 2026-07-17 | $8.67 | $8.94 | $8.65 | $8.71 | 5.6M |
| 2026-07-16 | $8.68 | $8.90 | $8.67 | $8.81 | 2.8M |
| 2026-07-15 | $8.71 | $8.85 | $8.61 | $8.68 | 2.1M |
| 2026-07-14 | $8.93 | $9.01 | $8.83 | $8.87 | 2.7M |
| 2026-07-13 | $9.16 | $9.22 | $8.88 | $8.97 | 2.9M |
| 2026-07-10 | $9.27 | $9.33 | $9.06 | $9.08 | 2.3M |
| 2026-07-09 | $9.16 | $9.30 | $9.08 | $9.27 | 2.0M |
| 2026-07-08 | $9.01 | $9.30 | $8.99 | $9.16 | 2.3M |
| 2026-07-07 | $9.28 | $9.31 | $9.05 | $9.21 | 2.3M |
| 2026-07-06 | $8.91 | $9.17 | $8.84 | $9.16 | 2.6M |
| 2026-07-02 | $8.70 | $9.01 | $8.66 | $8.95 | 4.4M |
| 2026-07-01 | $8.56 | $8.76 | $8.52 | $8.61 | 3.0M |
| 2026-06-30 | $8.49 | $8.53 | $8.29 | $8.37 | 2.8M |
| 2026-06-29 | $8.76 | $8.85 | $8.23 | $8.37 | 4.3M |
| 2026-06-26 | $8.70 | $8.89 | $8.63 | $8.75 | 5.9M |
| 2026-06-25 | $8.73 | $9.04 | $8.60 | $8.72 | 3.6M |
| 2026-06-24 | $8.73 | $8.85 | $8.65 | $8.70 | 3.2M |
| 2026-06-23 | $8.70 | $8.79 | $8.48 | $8.69 | 3.0M |
| 2026-06-22 | $8.36 | $8.70 | $8.27 | $8.57 | 3.7M |
| 2026-06-18 | $8.52 | $8.62 | $8.29 | $8.31 | 8.9M |
| 2026-06-17 | $8.51 | $8.68 | $8.39 | $8.42 | 3.2M |
| 2026-06-16 | $8.45 | $8.80 | $8.43 | $8.58 | 3.4M |
| 2026-06-15 | $8.26 | $8.56 | $8.22 | $8.50 | 4.5M |
| 2026-06-12 | $8.29 | $8.38 | $8.17 | $8.21 | 3.0M |
| 2026-06-11 | $8.43 | $8.49 | $8.11 | $8.32 | 4.5M |
| 2026-06-10 | $8.29 | $8.90 | $8.29 | $8.48 | 4.2M |
| 2026-06-09 | $8.09 | $8.30 | $8.02 | $8.12 | 3.1M |
| 2026-06-08 | $7.88 | $8.11 | $7.88 | $8.06 | 2.7M |
| 2026-06-05 | $8.07 | $8.16 | $7.89 | $7.97 | 2.5M |
| 2026-06-04 | $7.83 | $8.14 | $7.83 | $7.98 | 2.2M |
| 2026-06-03 | $7.53 | $7.79 | $7.46 | $7.76 | 2.9M |
| 2026-06-02 | $7.76 | $7.80 | $7.45 | $7.60 | 3.3M |
| 2026-06-01 | $7.98 | $8.06 | $7.70 | $7.90 | 3.5M |
| 2026-05-29 | $8.00 | $8.18 | $7.96 | $7.98 | 3.1M |
| 2026-05-28 | $7.92 | $8.07 | $7.88 | $7.93 | 2.8M |
| 2026-05-27 | $8.15 | $8.27 | $7.88 | $7.92 | 3.5M |
| 2026-05-26 | $8.22 | $8.28 | $8.08 | $8.15 | 3.4M |
| 2026-05-22 | $8.42 | $8.53 | $8.18 | $8.24 | 3.0M |
| 2026-05-21 | $8.45 | $8.60 | $8.43 | $8.46 | 3.3M |
| 2026-05-20 | $8.60 | $8.78 | $8.49 | $8.56 | 4.5M |
| 2026-05-19 | $8.41 | $8.63 | $8.39 | $8.63 | 3.1M |
| 2026-05-18 | $8.32 | $8.43 | $8.26 | $8.38 | 3.4M |
| 2026-05-15 | $8.48 | $8.53 | $8.20 | $8.27 | 3.7M |
| 2026-05-14 | $8.65 | $8.79 | $8.46 | $8.50 | 3.3M |
| 2026-05-13 | $8.35 | $8.72 | $8.30 | $8.50 | 4.3M |
| 2026-05-12 | $7.91 | $8.61 | $7.89 | $8.41 | 8.2M |
| 2026-05-11 | $8.20 | $8.31 | $7.81 | $7.88 | 8.6M |
| 2026-05-08 | $8.65 | $8.92 | $8.02 | $8.17 | 10.2M |
| 2026-05-07 | $7.53 | $8.61 | $7.50 | $8.47 | 29.7M |
| 2026-05-06 | $10.16 | $10.34 | $9.85 | $10.08 | 13.0M |
| 2026-05-05 | $10.43 | $10.56 | $10.05 | $10.25 | 6.5M |
| 2026-05-04 | $10.46 | $10.65 | $10.12 | $10.31 | 7.9M |
| 2026-05-01 | $10.28 | $10.56 | $10.27 | $10.52 | 4.1M |
| 2026-04-30 | $10.65 | $10.85 | $10.19 | $10.25 | 7.3M |
| 2026-04-29 | $10.81 | $10.88 | $10.40 | $10.60 | 4.3M |
| 2026-04-28 | $10.91 | $11.06 | $10.68 | $10.90 | 3.7M |
| 2026-04-27 | $11.25 | $11.33 | $10.91 | $10.93 | 5.6M |
| 2026-04-24 | $11.08 | $11.42 | $10.99 | $11.26 | 4.2M |
| 2026-04-23 | $10.85 | $11.28 | $10.85 | $11.08 | 6.2M |
| 2026-04-22 | $10.83 | $11.16 | $10.63 | $10.95 | 5.1M |
| 2026-04-21 | $11.12 | $11.33 | $10.64 | $10.78 | 5.3M |
| 2026-04-20 | $10.85 | $11.05 | $10.68 | $10.88 | 4.9M |
| 2026-04-17 | $11.00 | $11.20 | $10.77 | $11.01 | 20.2M |
| 2026-04-16 | $10.65 | $10.93 | $10.42 | $10.74 | 4.6M |
| 2026-04-15 | $10.52 | $10.72 | $10.51 | $10.65 | 4.4M |
| 2026-04-14 | $10.36 | $10.76 | $10.31 | $10.49 | 5.8M |
| 2026-04-13 | $9.74 | $10.56 | $9.68 | $10.38 | 5.4M |
| 2026-04-10 | $9.88 | $10.03 | $9.66 | $9.70 | 3.9M |
| 2026-04-09 | $9.66 | $10.15 | $9.60 | $9.94 | 4.8M |
| 2026-04-08 | $9.59 | $9.91 | $9.31 | $9.83 | 5.5M |
| 2026-04-07 | $9.22 | $9.45 | $9.09 | $9.26 | 3.4M |
| 2026-04-06 | $9.22 | $9.53 | $9.21 | $9.28 | 3.8M |
| 2026-04-02 | $8.90 | $9.26 | $8.80 | $9.19 | 6.1M |
| 2026-04-01 | $9.03 | $9.60 | $8.99 | $9.11 | 7.8M |
| 2026-03-31 | $9.15 | $9.42 | $8.95 | $9.01 | 7.3M |
| 2026-03-30 | $9.13 | $9.39 | $8.86 | $9.15 | 8.1M |
| 2026-03-27 | $9.47 | $9.81 | $8.86 | $9.25 | 22.4M |
| 2026-03-26 | $8.98 | $9.05 | $7.21 | $8.29 | 34.2M |
| 2026-03-25 | $11.45 | $11.45 | $8.62 | $9.63 | 32.5M |
| 2026-03-24 | $13.40 | $13.51 | $10.90 | $11.33 | 22.9M |
| 2026-03-23 | $14.67 | $14.84 | $13.57 | $13.59 | 5.4M |
| 2026-03-20 | $15.05 | $15.23 | $14.22 | $14.32 | 10.0M |
| 2026-03-19 | $14.75 | $15.15 | $14.53 | $15.02 | 5.6M |
| 2026-03-18 | $15.96 | $15.96 | $14.81 | $14.87 | 5.0M |
| 2026-03-17 | $15.91 | $16.39 | $15.66 | $16.15 | 2.6M |
| 2026-03-16 | $15.16 | $15.85 | $15.03 | $15.84 | 2.8M |
| 2026-03-13 | $15.12 | $15.22 | $14.86 | $15.15 | 2.9M |
| 2026-03-12 | $15.42 | $15.66 | $14.96 | $14.99 | 2.3M |
| 2026-03-11 | $15.76 | $15.82 | $15.43 | $15.67 | 2.3M |
| 2026-03-10 | $15.69 | $16.17 | $15.62 | $15.83 | 2.2M |
| 2026-03-09 | $15.68 | $15.92 | $15.03 | $15.81 | 3.1M |
| 2026-03-06 | $15.32 | $15.62 | $15.16 | $15.39 | 3.1M |
| 2026-03-05 | $16.47 | $16.94 | $15.51 | $15.70 | 4.0M |
| 2026-03-04 | $16.46 | $16.71 | $16.15 | $16.54 | 8.3M |
| 2026-03-03 | $16.32 | $16.69 | $16.08 | $16.38 | 3.1M |
| 2026-03-02 | $15.70 | $17.16 | $15.70 | $16.58 | 5.8M |
| 2026-02-27 | $14.90 | $15.63 | $14.55 | $15.57 | 4.5M |
| 2026-02-26 | $16.25 | $16.60 | $14.72 | $15.18 | 7.5M |
| 2026-02-25 | $15.55 | $16.16 | $15.55 | $15.68 | 4.9M |
| 2026-02-24 | $16.36 | $16.40 | $15.35 | $15.52 | 2.3M |
| 2026-02-23 | $16.06 | $16.50 | $15.89 | $16.29 | 2.3M |
| 2026-02-20 | $16.19 | $16.56 | $16.07 | $16.10 | 2.6M |
| 2026-02-19 | $15.94 | $16.77 | $15.87 | $16.32 | 4.1M |
| 2026-02-18 | $15.93 | $16.09 | $15.72 | $15.99 | 3.1M |
| 2026-02-17 | $16.08 | $16.41 | $15.91 | $15.95 | 1.6M |
| 2026-02-13 | $15.71 | $16.49 | $15.71 | $16.09 | 2.3M |
| 2026-02-12 | $16.13 | $16.15 | $15.56 | $15.59 | 2.3M |
| 2026-02-11 | $16.25 | $16.49 | $15.84 | $16.28 | 1.9M |
| 2026-02-10 | $16.48 | $16.65 | $16.20 | $16.28 | 1.4M |
| 2026-02-09 | $16.43 | $16.50 | $16.16 | $16.37 | 1.1M |
| 2026-02-06 | $16.31 | $16.60 | $16.09 | $16.43 | 1.6M |
| 2026-02-05 | $16.50 | $16.92 | $15.79 | $15.94 | 2.1M |
| 2026-02-04 | $17.67 | $17.67 | $16.40 | $16.49 | 1.8M |
| 2026-02-03 | $17.53 | $18.00 | $17.34 | $17.52 | 1.5M |
| 2026-02-02 | $17.14 | $17.62 | $17.06 | $17.50 | 2.0M |
| 2026-01-30 | $16.96 | $18.00 | $16.85 | $17.30 | 3.3M |
| 2026-01-29 | $16.24 | $17.02 | $16.22 | $17.01 | 1.6M |
| 2026-01-28 | $16.56 | $16.57 | $16.22 | $16.33 | 1.9M |
| 2026-01-27 | $17.04 | $17.13 | $16.53 | $16.58 | 1.7M |
| 2026-01-26 | $16.61 | $17.16 | $16.60 | $16.96 | 2.4M |
| 2026-01-23 | $17.30 | $17.74 | $16.63 | $16.73 | 2.4M |