MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADMA — ADMA Biologics, Inc.
NasdaqADMA Biologics, Inc.
$9.93
-0.10(-1.00%)
- O
- 10.07
- H
- 10.26
- L
- 9.91
- V
- 3.97M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$9.93
Period Return-49.44%
Period High$25.67
Period Low$7.21
Avg Daily Volume3.76M
Total Trading Days365
ADMA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.07 | $10.26 | $9.91 | $9.93 | $-0.10 | -1.00% | 3,969,744 | $10.05 | $9.91 $10.26 |
| Sep 30, 2026 | $9.98 | $10.14 | $9.80 | $10.03 | +$0.07 | +0.70% | 2,699,132 | $9.98 | $9.80 $10.14 |
| Sep 29, 2026 | $10.04 | $10.19 | $9.89 | $9.96 | $-0.16 | -1.58% | 3,458,273 | $10.05 | $9.89 $10.19 |
| Sep 28, 2026 | $9.38 | $10.17 | $9.25 | $10.12 | +$0.74 | +7.89% | 3,568,403 | $9.89 | $9.25 $10.17 |
| Sep 25, 2026 | $9.55 | $9.63 | $9.23 | $9.38 | $-0.14 | -1.47% | 3,566,681 | $9.42 | $9.23 $9.63 |
| Sep 24, 2026 | $9.67 | $9.83 | $9.37 | $9.52 | $-0.18 | -1.86% | 2,586,548 | $9.52 | $9.37 $9.83 |
| Sep 23, 2026 | $9.81 | $9.84 | $9.43 | $9.70 | $-0.11 | -1.12% | 2,595,479 | $9.60 | $9.43 $9.84 |
| Sep 22, 2026 | $9.54 | $9.84 | $9.45 | $9.81 | +$0.31 | +3.21% | 2,737,633 | $9.74 | $9.45 $9.84 |
| Sep 21, 2026 | $9.19 | $9.54 | $9.10 | $9.51 | +$0.40 | +4.34% | 2,859,100 | $9.43 | $9.10 $9.54 |
| Sep 18, 2026 | $8.92 | $9.13 | $8.81 | $9.11 | +$0.16 | +1.79% | 11,401,495 | $9.07 | $8.81 $9.13 |
| Sep 17, 2026 | $9.00 | $9.05 | $8.88 | $8.95 | +$0.05 | +0.56% | 2,131,583 | $8.95 | $8.88 $9.05 |
| Sep 16, 2026 | $8.59 | $8.98 | $8.54 | $8.90 | +$0.29 | +3.37% | 2,766,577 | $8.87 | $8.54 $8.98 |
| Sep 15, 2026 | $9.08 | $9.13 | $8.55 | $8.61 | $-0.53 | -5.80% | 3,587,779 | $8.69 | $8.55 $9.13 |
| Sep 14, 2026 | $9.34 | $9.38 | $9.07 | $9.14 | $-0.09 | -0.98% | 3,067,119 | $9.15 | $9.07 $9.38 |
| Sep 11, 2026 | $9.44 | $9.50 | $9.20 | $9.23 | $-0.16 | -1.70% | 2,266,782 | $9.27 | $9.20 $9.50 |
| Sep 10, 2026 | $9.39 | $9.50 | $9.33 | $9.39 | $-0.06 | -0.63% | 2,830,991 | $9.40 | $9.33 $9.50 |
| Sep 9, 2026 | $9.47 | $9.51 | $9.32 | $9.45 | $-0.09 | -0.94% | 2,383,259 | $9.42 | $9.32 $9.51 |
| Sep 8, 2026 | $9.51 | $9.65 | $9.41 | $9.54 | $-0.08 | -0.83% | 1,992,626 | $9.54 | $9.41 $9.65 |
| Sep 4, 2026 | $9.43 | $9.62 | $9.39 | $9.62 | +$0.04 | +0.42% | 1,405,858 | $9.55 | $9.39 $9.62 |
| Sep 3, 2026 | $9.52 | $9.60 | $9.35 | $9.58 | +$0.07 | +0.74% | 1,326,117 | $9.52 | $9.35 $9.60 |
| Sep 2, 2026 | $9.34 | $9.63 | $9.32 | $9.51 | +$0.18 | +1.93% | 1,987,613 | $9.52 | $9.32 $9.63 |
| Sep 1, 2026 | $9.38 | $9.51 | $9.29 | $9.33 | $-0.06 | -0.64% | 1,756,117 | $9.34 | $9.29 $9.51 |
| Aug 31, 2026 | $9.33 | $9.48 | $9.22 | $9.39 | +$0.05 | +0.54% | 1,756,451 | $9.40 | $9.22 $9.48 |
| Aug 28, 2026 | $9.46 | $9.51 | $9.34 | $9.34 | $-0.14 | -1.48% | 1,838,107 | $9.38 | $9.34 $9.51 |
| Aug 27, 2026 | $9.56 | $9.63 | $9.39 | $9.48 | $-0.15 | -1.56% | 1,496,384 | $9.47 | $9.39 $9.63 |
| Aug 26, 2026 | $9.70 | $9.72 | $9.54 | $9.63 | $-0.09 | -0.93% | 1,371,358 | $9.63 | $9.54 $9.72 |
| Aug 25, 2026 | $9.56 | $9.76 | $9.52 | $9.72 | +$0.17 | +1.78% | 1,479,040 | $9.69 | $9.52 $9.76 |
| Aug 24, 2026 | $9.80 | $9.91 | $9.54 | $9.55 | $-0.29 | -2.95% | 1,962,843 | $9.63 | $9.54 $9.91 |
| Aug 21, 2026 | $9.77 | $9.95 | $9.68 | $9.84 | +$0.08 | +0.82% | 1,477,003 | $9.82 | $9.68 $9.95 |
| Aug 20, 2026 | $9.98 | $10.08 | $9.70 | $9.76 | $-0.29 | -2.89% | 2,192,354 | $9.79 | $9.70 $10.08 |