Loading live market data…

ADMA Biologics, Inc.

NASDAQ:ADMA

$8.87 USD

-$0.1 (-1.11%)

Volume
2.7M
Average Volume
5.01M
Market Capitalization
$2.06B
P/E Ratio
12.86
Dividend Yield
0.00%
Price Target
$21.00
Year High
$20.46
Year Low
$7.21
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$6.95
Date Opening Price Closing Price %Chg Volume
2026-07-14 $8.93 $8.87 -0.67% 2.7M
2026-07-13 $9.16 $8.97 -2.07% 2.87M
2026-07-10 $9.27 $9.08 -2.05% 2.34M
2026-07-09 $9.16 $9.27 1.20% 2M
2026-07-08 $9.01 $9.16 1.66% 2.28M
2026-07-07 $9.28 $9.21 -0.75% 2.33M
2026-07-06 $8.91 $9.16 2.81% 2.62M
2026-07-02 $8.70 $8.95 2.87% 4.37M
2026-07-01 $8.56 $8.61 0.58% 3.04M
2026-06-30 $8.49 $8.37 -1.41% 2.78M
2026-06-29 $8.76 $8.37 -4.45% 4.3M
2026-06-26 $8.70 $8.75 0.57% 5.93M
2026-06-25 $8.73 $8.72 -0.11% 3.58M
2026-06-24 $8.73 $8.70 -0.34% 3.19M
2026-06-23 $8.70 $8.69 -0.11% 2.99M
2026-06-22 $8.36 $8.57 2.51% 3.7M
2026-06-18 $8.52 $8.31 -2.46% 8.92M
2026-06-17 $8.51 $8.42 -1.06% 3.22M
2026-06-16 $8.45 $8.58 1.54% 3.4M
2026-06-15 $8.26 $8.50 2.91% 4.51M
2026-06-12 $8.29 $8.21 -0.97% 3.02M
2026-06-11 $8.43 $8.32 -1.30% 4.47M
2026-06-10 $8.29 $8.48 2.29% 4.18M
2026-06-09 $8.09 $8.12 0.37% 3.12M
2026-06-08 $7.88 $8.06 2.28% 2.72M
2026-06-05 $8.07 $7.97 -1.24% 2.5M
2026-06-04 $7.83 $7.98 1.92% 2.2M
2026-06-03 $7.53 $7.76 3.05% 2.92M
2026-06-02 $7.76 $7.60 -2.06% 3.28M
2026-06-01 $7.98 $7.90 -1.00% 3.55M
2026-05-29 $8.00 $7.98 -0.25% 3.1M
2026-05-28 $7.92 $7.93 0.13% 2.77M
2026-05-27 $8.15 $7.92 -2.82% 3.55M
2026-05-26 $8.22 $8.15 -0.85% 3.36M
2026-05-22 $8.42 $8.24 -2.14% 2.97M
2026-05-21 $8.45 $8.46 0.12% 3.35M
2026-05-20 $8.60 $8.56 -0.47% 4.54M
2026-05-19 $8.41 $8.63 2.62% 3.08M
2026-05-18 $8.32 $8.38 0.72% 3.35M
2026-05-15 $8.48 $8.27 -2.48% 3.72M
2026-05-14 $8.65 $8.50 -1.73% 3.32M
2026-05-13 $8.35 $8.50 1.80% 4.27M
2026-05-12 $7.91 $8.41 6.32% 8.22M
2026-05-11 $8.20 $7.88 -3.90% 8.59M
2026-05-08 $8.65 $8.17 -5.55% 10.21M
2026-05-07 $7.53 $8.47 12.48% 29.72M
2026-05-06 $10.16 $10.08 -0.79% 12.97M
2026-05-05 $10.43 $10.25 -1.73% 6.5M
2026-05-04 $10.46 $10.31 -1.43% 7.88M
2026-05-01 $10.28 $10.52 2.33% 4.13M
2026-04-30 $10.65 $10.25 -3.76% 7.32M
2026-04-29 $10.81 $10.60 -1.94% 4.26M
2026-04-28 $10.91 $10.90 -0.09% 3.74M
2026-04-27 $11.25 $10.93 -2.84% 5.55M
2026-04-24 $11.08 $11.26 1.62% 4.22M
2026-04-23 $10.85 $11.08 2.12% 6.22M
2026-04-22 $10.83 $10.95 1.11% 5.09M
2026-04-21 $11.12 $10.78 -3.06% 5.31M
2026-04-20 $10.85 $10.88 0.28% 4.94M
2026-04-17 $11.00 $11.01 0.09% 20.23M
2026-04-16 $10.65 $10.74 0.85% 4.57M
2026-04-15 $10.52 $10.65 1.24% 4.36M
2026-04-14 $10.36 $10.49 1.25% 5.82M
2026-04-13 $9.74 $10.38 6.57% 5.44M
2026-04-10 $9.88 $9.70 -1.82% 3.88M
2026-04-09 $9.66 $9.94 2.90% 4.8M
2026-04-08 $9.59 $9.83 2.50% 5.54M
2026-04-07 $9.22 $9.26 0.43% 3.43M
2026-04-06 $9.22 $9.28 0.65% 3.85M
2026-04-02 $8.90 $9.19 3.26% 6.13M
2026-04-01 $9.04 $9.11 0.77% 7.79M
2026-03-31 $9.15 $9.01 -1.53% 7.32M
2026-03-30 $9.13 $9.15 0.22% 8.06M
2026-03-27 $9.47 $9.25 -2.32% 22.37M
2026-03-26 $8.98 $8.29 -7.68% 34.18M
2026-03-25 $11.45 $9.63 -15.90% 32.48M
2026-03-24 $13.40 $11.33 -15.45% 22.86M
2026-03-23 $14.67 $13.59 -7.36% 5.39M
2026-03-20 $15.05 $14.32 -4.85% 10.05M
2026-03-19 $14.75 $15.02 1.83% 5.62M
2026-03-18 $15.96 $14.87 -6.83% 5.04M
2026-03-17 $15.91 $16.15 1.51% 2.63M
2026-03-16 $15.16 $15.84 4.49% 2.79M
2026-03-13 $15.12 $15.15 0.20% 2.88M
2026-03-12 $15.42 $14.99 -2.79% 2.33M
2026-03-11 $15.76 $15.67 -0.57% 2.31M
2026-03-10 $15.69 $15.83 0.89% 2.16M
2026-03-09 $15.68 $15.81 0.83% 3.06M
2026-03-06 $15.32 $15.39 0.46% 3.1M
2026-03-05 $16.47 $15.70 -4.68% 4.01M