NASDAQ · ADMA

ADMA Biologics, Inc.

Healthcare · Biotechnology

$11.41

Down-$0.34 (-2.89%)

Updated Nov 2, 2026, 11:47 AM

SID Score

4.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ADMA

ADMA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ADMA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$11.85	$11.90	$11.365	$11.41	2.46M
Oct 29, 2026	$11.37	$11.77	$11.342	$11.75	2.74M
Oct 28, 2026	$11.04	$11.295	$11.01	$11.28	2.66M
Oct 27, 2026	$11.02	$11.19	$10.90	$11.17	2.22M
Oct 26, 2026	$10.73	$11.1185	$10.70	$11.065	2.03M
Oct 23, 2026	$10.88	$10.905	$10.57	$10.68	1.74M
Oct 22, 2026	$11.01	$11.105	$10.80	$10.95	3.55M
Oct 21, 2026	$11.17	$11.275	$10.925	$11.01	2.01M
Oct 20, 2026	$11.12	$11.325	$11.03	$11.23	2.9M
Oct 19, 2026	$10.66	$11.14	$10.66	$11.07	2.87M
Oct 16, 2026	$10.73	$10.87	$10.605	$10.68	3.07M
Oct 15, 2026	$10.60	$10.91	$10.48	$10.73	2.77M
Oct 14, 2026	$10.31	$10.60	$10.235	$10.34	2.88M
Oct 13, 2026	$10.19	$10.355	$10.025	$10.31	3.76M
Oct 12, 2026	$10.32	$10.405	$10.165	$10.18	1.63M
Oct 9, 2026	$10.32	$10.505	$10.25	$10.36	2.83M
Oct 8, 2026	$10.09	$10.445	$10.03	$10.33	3.9M
Oct 7, 2026	$10.15	$10.32	$10.07	$10.14	3.05M
Oct 6, 2026	$10.20	$10.35	$9.98	$10.18	2.1M
Oct 5, 2026	$9.63	$10.19	$9.62	$10.11	3.51M