Skip to main content
ADMA logo

ADMA Biologics, Inc.

ADMANASDAQHealthcareBiotechnology

$10.68Today:- (-)1Y −25.28%

As of Oct 16, 2026 close

Market cap
$2.47B
P/E (TTM)
14.63
Forward P/E
18.82
Dividend yield
-
52-week range
$7.21$20.46
Volume (live)
-
Avg. volume (3M)
3.14M

ADMA Biologics (ADMA) Historical Stock Prices

Analyze ADMA Biologics (ADMA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ADMA Biologics (ADMA) Interactive Price Chart

Interactive historical price chart showing ADMA Biologics stock price movements and trends across multiple time periods.

Loading chart...

ADMA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ADMA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202610.7310.8710.6110.6810.683.07M
Oct 15, 202610.6010.9110.4810.7310.732.77M
Oct 14, 202610.3110.6010.2310.3410.342.88M
Oct 13, 202610.1910.3610.0310.3110.313.77M
Oct 12, 202610.3210.4010.1610.1810.181.63M
Oct 9, 202610.3210.5110.2510.3610.362.83M
Oct 8, 202610.0910.4510.0310.3310.333.90M
Oct 7, 202610.1510.3210.0710.1410.143.05M
Oct 6, 202610.2010.359.9810.1810.182.10M
Oct 5, 20269.6310.199.6210.1110.113.51M
Oct 2, 202610.0210.299.689.729.722.79M
Oct 1, 202610.0710.269.909.939.933.97M
Sep 30, 20269.9810.139.7910.0310.032.70M
Sep 29, 202610.0410.199.899.969.963.46M
Sep 28, 20269.3810.179.2510.1210.123.57M
Sep 25, 20269.559.639.239.389.383.57M
Sep 24, 20269.679.829.379.529.522.59M
Sep 23, 20269.819.849.439.709.702.60M
Sep 22, 20269.549.849.459.819.812.74M
Sep 21, 20269.199.549.109.519.512.86M
Sep 18, 20268.929.138.819.119.1111.40M
Sep 17, 20269.009.058.888.958.952.13M
Sep 16, 20268.598.988.548.908.902.76M
Sep 15, 20269.089.138.558.618.613.59M
Sep 14, 20269.349.389.069.149.143.07M
Sep 11, 20269.449.509.209.239.232.27M
Sep 10, 20269.399.509.339.399.392.83M
Sep 9, 20269.479.519.329.459.452.38M
Sep 8, 20269.519.659.419.549.541.99M
Sep 4, 20269.439.629.399.629.621.41M
Sep 3, 20269.529.609.359.589.581.33M
Sep 2, 20269.349.639.329.519.511.99M
Sep 1, 20269.389.519.299.339.331.76M
Aug 31, 20269.339.479.229.399.391.76M
Aug 28, 20269.469.519.349.349.341.84M
Aug 27, 20269.569.639.389.489.481.50M
Aug 26, 20269.709.729.549.639.631.37M
Aug 25, 20269.569.769.529.729.721.48M
Aug 24, 20269.809.919.549.559.551.96M
Aug 21, 20269.779.959.689.849.841.48M
Aug 20, 20269.9810.089.709.769.762.19M
Aug 19, 20269.7610.129.7010.0510.052.69M
Aug 18, 20269.359.589.349.549.541.37M
Aug 17, 20269.519.609.319.349.341.50M
Aug 14, 20269.479.499.339.479.471.31M
Aug 13, 20269.859.879.249.419.413.11M
Aug 12, 20269.839.969.769.789.781.92M
Aug 11, 20269.8810.019.739.909.902.54M
Aug 10, 20269.7910.059.719.759.751.90M
Aug 7, 20269.9710.199.759.909.903.31M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.