NASDAQ:ADMA | Historical Stock Price | ADMA BIOLOGICS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.05$2.00$3.78$7.17$13.58$25.742013-10-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.95$1.953,297,600——
2020-12-30$2.01$2.011,502,100——
2020-12-29$1.96$1.964,145,400——
2020-12-28$2.07$2.074,004,300——
2020-12-24$2.15$2.152,257,400——
2020-12-23$2.19$2.192,734,300——
2020-12-22$2.22$2.223,199,800——
2020-12-21$2.25$2.256,191,200——
2020-12-18$2.06$2.064,550,700——
2020-12-17$2.14$2.142,954,400——
2020-12-16$2.06$2.062,018,200——
2020-12-15$2.10$2.102,543,700——
2020-12-14$2.12$2.124,118,200——
2020-12-11$2.06$2.063,391,000——
2020-12-10$2.19$2.195,224,500——
2020-12-09$2.22$2.2213,448,300——
2020-12-08$2.09$2.0910,631,700——
2020-12-07$1.96$1.962,479,600——
2020-12-04$2.00$2.002,229,600——
2020-12-03$1.97$1.972,102,200——
2020-12-02$1.99$1.991,758,100——
2020-12-01$2.01$2.012,557,100——
2020-11-30$2.04$2.044,018,800——
2020-11-27$1.90$1.902,226,500——
2020-11-25$1.83$1.831,701,600——
2020-11-24$1.85$1.852,666,400——
2020-11-23$1.82$1.822,899,400——
2020-11-20$1.85$1.852,176,500——
2020-11-19$1.80$1.801,548,300——
2020-11-18$1.82$1.822,102,900——
2020-11-17$1.88$1.881,279,600——
2020-11-16$1.90$1.901,753,900——
2020-11-13$1.92$1.921,269,800——
2020-11-12$1.90$1.902,153,900——
2020-11-11$1.83$1.831,288,800——
2020-11-10$1.82$1.822,360,800——
2020-11-09$1.81$1.813,779,000——
2020-11-06$1.91$1.916,344,300——
2020-11-05$2.11$2.112,342,300——
2020-11-04$2.14$2.141,715,600——
2020-11-03$2.08$2.081,268,800——
2020-11-02$2.08$2.081,017,600——
2020-10-30$1.99$1.992,012,500——
2020-10-29$2.03$2.031,895,400——
2020-10-28$2.06$2.061,648,600——
2020-10-27$2.13$2.132,041,900——
2020-10-26$2.20$2.201,416,100——
2020-10-23$2.25$2.251,524,100——
2020-10-22$2.29$2.292,712,900——
2020-10-21$2.17$2.172,341,200——
2020-10-20$2.20$2.201,441,000——
2020-10-19$2.24$2.242,304,300——
2020-10-16$2.27$2.272,150,400——
2020-10-15$2.34$2.341,753,500——
2020-10-14$2.29$2.293,077,800——
2020-10-13$2.41$2.412,522,200——
2020-10-12$2.42$2.421,934,500——
2020-10-09$2.49$2.492,042,700——
2020-10-08$2.50$2.503,223,800——
2020-10-07$2.56$2.565,030,900——
2020-10-06$2.42$2.423,889,100——
2020-10-05$2.49$2.496,858,700——
2020-10-02$2.49$2.497,882,900——
2020-10-01$2.23$2.235,518,000——
2020-09-30$2.39$2.3912,848,000——
2020-09-29$2.20$2.201,273,500——
2020-09-28$2.17$2.171,487,400——
2020-09-25$2.18$2.181,858,200——
2020-09-24$2.04$2.042,535,000——
2020-09-23$2.12$2.121,912,300——
2020-09-22$2.23$2.232,390,900——
2020-09-21$2.26$2.262,383,500——
2020-09-18$2.38$2.382,759,400——
2020-09-17$2.41$2.411,966,100——
2020-09-16$2.40$2.402,327,000——
2020-09-15$2.34$2.342,266,700——
2020-09-14$2.37$2.372,786,700——
2020-09-11$2.24$2.242,262,700——
2020-09-10$2.28$2.282,787,500——
2020-09-09$2.21$2.211,817,600——
2020-09-08$2.29$2.292,740,800——
2020-09-04$2.22$2.223,833,000——
2020-09-03$2.23$2.238,950,700——
2020-09-02$2.28$2.283,959,200——
2020-09-01$2.40$2.406,457,300——
2020-08-31$2.55$2.556,007,100——
2020-08-28$2.75$2.754,186,600——
2020-08-27$2.75$2.755,371,700——
2020-08-26$2.79$2.797,554,000——
2020-08-25$2.83$2.8313,724,500——
2020-08-24$2.87$2.8788,288,900——
2020-08-21$2.52$2.523,668,300——
2020-08-20$2.66$2.663,803,200——
2020-08-19$2.83$2.836,173,600——
2020-08-18$3.13$3.132,053,500——
2020-08-17$3.12$3.122,272,000——
2020-08-14$3.12$3.123,762,800——
2020-08-13$3.03$3.033,427,400——
2020-08-12$2.91$2.913,168,700——
2020-08-11$2.87$2.873,706,700——
2020-08-10$3.04$3.046,373,900——
2020-08-07$2.90$2.904,243,800——
2020-08-06$2.86$2.8612,000,500——
2020-08-05$3.56$3.569,148,800——
2020-08-04$3.37$3.374,069,600——
2020-08-03$3.38$3.386,588,100——
2020-07-31$3.57$3.5715,704,200——
2020-07-30$3.74$3.7456,647,000——
2020-07-29$2.84$2.844,280,000——
2020-07-28$2.79$2.791,379,800——
2020-07-27$2.88$2.882,042,700——
2020-07-24$2.90$2.90954,700——
2020-07-23$2.96$2.961,731,900——
2020-07-22$3.02$3.021,096,900——
2020-07-21$3.19$3.192,856,000——
2020-07-20$3.29$3.292,298,300——
2020-07-17$3.18$3.184,859,200——
2020-07-16$3.09$3.093,200,200——
2020-07-15$2.90$2.902,269,400——
2020-07-14$2.82$2.821,892,600——
2020-07-13$2.76$2.762,069,200——
2020-07-10$2.83$2.832,268,900——
2020-07-09$2.87$2.871,723,200——
2020-07-08$2.89$2.891,830,900——
2020-07-07$2.94$2.942,616,900——
2020-07-06$2.82$2.821,966,200——
2020-07-02$2.89$2.891,679,900——
2020-07-01$2.85$2.852,815,900——
2020-06-30$2.93$2.933,053,700——
2020-06-29$2.95$2.952,054,400——
2020-06-26$2.97$2.973,137,200——
2020-06-25$2.97$2.972,514,700——
2020-06-24$2.85$2.851,912,400——
2020-06-23$2.96$2.962,474,100——
2020-06-22$2.95$2.952,566,000——
2020-06-19$2.87$2.872,286,300——
2020-06-18$2.94$2.941,540,900——
2020-06-17$2.96$2.961,876,000——
2020-06-16$3.09$3.092,245,700——
2020-06-15$3.09$3.092,133,900——
2020-06-12$2.92$2.922,359,500——
2020-06-11$2.80$2.803,396,700——
2020-06-10$2.90$2.902,118,600——
2020-06-09$3.02$3.021,931,600——
2020-06-08$3.06$3.062,377,600——
2020-06-05$2.98$2.983,308,900——
2020-06-04$3.10$3.104,028,600——
2020-06-03$2.86$2.863,539,400——
2020-06-02$2.90$2.904,362,600——
2020-06-01$3.06$3.065,793,300——
2020-05-29$3.29$3.2910,729,100——
2020-05-28$2.86$2.862,764,300——
2020-05-27$3.03$3.033,184,800——
2020-05-26$2.94$2.944,544,700——
2020-05-22$2.84$2.842,277,100——
2020-05-21$2.91$2.915,391,600——
2020-05-20$2.76$2.761,558,200——
2020-05-19$2.62$2.621,365,900——
2020-05-18$2.60$2.602,168,200——
2020-05-15$2.62$2.621,719,600——
2020-05-14$2.49$2.491,703,300——
2020-05-13$2.49$2.492,202,000——
2020-05-12$2.55$2.552,735,600——
2020-05-11$2.67$2.673,772,600——
2020-05-08$2.42$2.426,295,000——
2020-05-07$2.62$2.626,592,600——
2020-05-06$3.20$3.201,754,500——
2020-05-05$3.17$3.171,890,200——
2020-05-04$3.14$3.141,732,100——
2020-05-01$3.01$3.012,132,600——
2020-04-30$2.95$2.952,545,200——
2020-04-29$3.09$3.091,965,000——
2020-04-28$2.93$2.932,857,700——
2020-04-27$3.18$3.182,616,000——
2020-04-24$3.06$3.062,598,000——
2020-04-23$2.83$2.832,341,200——
2020-04-22$2.67$2.671,439,900——
2020-04-21$2.67$2.671,973,200——
2020-04-20$2.80$2.801,947,900——
2020-04-17$2.69$2.691,152,100——
2020-04-16$2.70$2.701,309,400——
2020-04-15$2.75$2.751,644,200——
2020-04-14$2.84$2.842,457,800——
2020-04-13$2.73$2.731,766,500——
2020-04-09$2.73$2.732,584,900——
2020-04-08$2.77$2.771,363,300——
2020-04-07$2.94$2.942,258,700——
2020-04-06$3.18$3.182,955,500——
2020-04-03$3.09$3.094,635,200——
2020-04-02$2.59$2.591,160,000——
2020-04-01$2.46$2.461,650,600——
2020-03-31$2.88$2.882,042,000——
2020-03-30$2.87$2.872,567,800——
2020-03-27$3.07$3.072,572,400——
2020-03-26$3.11$3.112,598,800——
2020-03-25$2.98$2.983,784,100——
2020-03-24$2.88$2.885,013,300——
2020-03-23$3.06$3.0614,843,800——
2020-03-20$2.25$2.256,165,300——
2020-03-19$2.11$2.113,792,500——
2020-03-18$1.50$1.503,348,800——
2020-03-17$2.00$2.002,992,900——
2020-03-16$1.80$1.802,465,800——
2020-03-13$2.16$2.163,534,700——
2020-03-12$2.19$2.195,155,600——
2020-03-11$2.31$2.311,244,400——
2020-03-10$2.59$2.593,628,700——
2020-03-09$2.67$2.672,440,000——
2020-03-06$2.99$2.992,539,400——
2020-03-05$3.20$3.202,856,500——
2020-03-04$3.39$3.395,562,800——
2020-03-03$3.00$3.003,347,200——
2020-03-02$2.97$2.971,930,000——
2020-02-28$2.92$2.923,805,900——
2020-02-27$2.92$2.922,294,000——
2020-02-26$3.19$3.191,538,100——
2020-02-25$3.33$3.332,783,300——
2020-02-24$3.50$3.502,107,100——
2020-02-21$3.67$3.672,295,000——
2020-02-20$3.93$3.931,769,500——
2020-02-19$3.87$3.872,452,800——
2020-02-18$3.71$3.712,814,100——
2020-02-14$3.51$3.511,269,200——
2020-02-13$3.51$3.512,168,700——
2020-02-12$3.58$3.583,293,600——
2020-02-11$3.59$3.594,968,400——
2020-02-10$3.46$3.462,000,400——
2020-02-07$3.32$3.328,379,600——
2020-02-06$4.00$4.00686,100——
2020-02-05$4.09$4.09529,500——
2020-02-04$3.96$3.96658,100——
2020-02-03$4.01$4.01446,600——
2020-01-31$3.96$3.96479,800——
2020-01-30$4.08$4.081,149,000——
2020-01-29$4.14$4.14573,700——
2020-01-28$4.10$4.10799,700——
2020-01-27$4.16$4.16477,200——
2020-01-24$4.26$4.261,080,600——
2020-01-23$4.54$4.54476,700——
2020-01-22$4.57$4.57580,800——
2020-01-21$4.44$4.44730,800——
2020-01-17$4.46$4.46756,700——
2020-01-16$4.59$4.59834,900——
2020-01-15$4.40$4.40514,100——
2020-01-14$4.44$4.44692,600——
2020-01-13$4.35$4.35948,300——
2020-01-10$4.51$4.511,266,900——
2020-01-09$4.40$4.403,149,600——
2020-01-08$3.72$3.72776,000——
2020-01-07$3.76$3.76867,400——
2020-01-06$3.67$3.67699,200——
2020-01-03$3.76$3.76689,900——
2020-01-02$3.94$3.94695,400——