ADMA Biologics Inc - Common Stock (ADMA)

Historical Prices For ADMA Biologics Inc - Common Stock (ADMA)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	18.44	19.00	17.65	17.85	3,768,051	17.85
4/03/2025	19.25	19.78	19.20	19.45	2,262,487	19.45
4/02/2025	19.09	20.25	18.88	20.23	2,729,465	20.23
4/01/2025	19.83	19.91	19.14	19.42	2,224,378	19.42
3/31/2025	19.77	19.91	17.87	19.84	4,189,041	19.84
3/28/2025	20.21	20.63	19.72	20.25	2,362,522	20.25
3/27/2025	19.62	20.30	19.60	20.28	2,316,792	20.28
3/26/2025	20.18	20.25	19.45	19.70	2,182,256	19.70
3/25/2025	20.24	20.70	19.93	20.22	2,402,624	20.22
3/24/2025	19.98	20.53	19.75	20.32	2,339,686	20.32
3/21/2025	19.64	19.82	19.17	19.80	8,552,249	19.80
3/20/2025	20.17	20.29	19.43	19.65	4,241,783	19.65
3/19/2025	18.92	20.64	18.92	20.61	5,667,918	20.61
3/18/2025	18.47	18.93	17.87	18.71	2,783,512	18.71
3/17/2025	18.61	19.21	18.36	18.67	3,749,127	18.67
3/14/2025	18.13	18.57	17.84	18.43	2,552,113	18.43
3/13/2025	18.52	18.62	17.64	17.91	2,399,057	17.91
3/12/2025	17.86	18.56	17.80	18.50	4,302,170	18.50
3/11/2025	16.52	17.75	16.52	17.35	2,549,921	17.35
3/10/2025	16.68	16.99	16.26	16.61	2,443,178	16.61
3/07/2025	16.98	17.27	15.88	17.02	3,439,245	17.02
3/06/2025	17.38	17.87	16.86	16.91	3,044,964	16.91
3/05/2025	16.86	18.25	16.85	17.68	4,507,780	17.68
3/04/2025	14.90	17.07	13.50	17.01	6,032,831	17.01
3/03/2025	16.45	16.57	15.80	15.83	4,040,912	15.83
2/28/2025	15.35	16.44	15.26	16.39	3,496,551	16.39
2/27/2025	15.71	16.27	15.43	15.44	1,642,926	15.44
2/26/2025	15.54	16.12	15.51	15.78	1,615,165	15.78
2/25/2025	15.44	15.77	15.17	15.44	2,363,708	15.44
2/24/2025	15.86	16.03	15.46	15.52	2,134,025	15.52
2/21/2025	16.22	16.40	15.73	15.84	2,017,122	15.84
2/20/2025	16.00	16.23	15.60	16.08	1,799,565	16.08
2/19/2025	16.02	16.67	15.97	16.07	2,613,863	16.07
2/18/2025	16.02	16.57	16.02	16.17	2,082,135	16.17
2/14/2025	16.15	16.15	15.72	15.90	1,741,152	15.90
2/13/2025	16.00	16.15	15.80	16.08	1,200,597	16.08
2/12/2025	15.54	15.87	15.40	15.84	2,322,192	15.84
2/11/2025	16.48	16.86	15.85	15.88	1,775,969	15.88
2/10/2025	16.73	16.87	16.47	16.66	1,547,109	16.66
2/07/2025	16.90	17.06	16.55	16.71	1,743,053	16.71
2/06/2025	16.80	16.97	16.22	16.92	2,017,513	16.92
2/05/2025	16.96	17.20	16.68	16.87	2,080,866	16.87
2/04/2025	16.69	17.00	16.12	16.90	2,351,953	16.90
2/03/2025	15.75	16.76	15.70	16.47	2,554,619	16.47
1/31/2025	16.17	16.39	15.86	16.15	2,452,656	16.15
1/30/2025	16.49	16.60	15.98	16.10	2,196,172	16.10
1/29/2025	16.19	16.53	16.11	16.38	2,108,731	16.38
1/28/2025	16.38	16.54	16.03	16.17	3,417,188	16.17
1/27/2025	15.77	16.52	15.48	16.19	2,166,659	16.19
1/24/2025	16.49	16.57	16.06	16.08	1,864,120	16.08
1/23/2025	16.36	16.58	15.91	16.58	2,154,988	16.58
1/22/2025	16.18	16.49	15.95	16.47	2,523,403	16.47
1/21/2025	16.20	16.50	15.92	16.16	3,233,014	16.16
1/17/2025	16.77	16.86	15.98	16.02	3,061,135	16.02
1/16/2025	16.73	17.03	16.40	16.63	1,928,518	16.63
1/15/2025	16.90	17.32	16.48	16.71	2,727,726	16.71
1/14/2025	16.67	16.75	15.92	16.32	2,710,769	16.32
1/13/2025	17.96	18.20	16.47	16.49	4,030,929	16.49
1/10/2025	18.08	18.88	17.98	18.56	2,082,755	18.56
1/08/2025	18.12	18.60	17.93	18.56	1,903,530	18.56
1/07/2025	19.24	19.25	17.82	18.29	2,543,155	18.29
1/06/2025	18.70	19.20	18.50	19.13	2,626,699	19.13