The highest closing price for ADMA Biologics (ADMA) last month was $19.21, on November 25. It was up 23.8% for the month. The latest price is $19.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $19.31 | $19.44 | $18.82 | $19.18 | 1,258,560 |
November 26 2025 | $19.06 | $19.48 | $19.00 | $19.14 | 4,074,481 |
November 25 2025 | $18.34 | $19.22 | $18.30 | $19.21 | 3,749,418 |
November 24 2025 | $17.23 | $18.44 | $17.16 | $18.32 | 5,154,931 |
November 21 2025 | $16.36 | $17.57 | $16.30 | $17.18 | 4,308,716 |
November 20 2025 | $16.25 | $16.95 | $16.23 | $16.36 | 3,496,601 |
November 19 2025 | $15.72 | $16.03 | $15.46 | $15.95 | 2,772,544 |
November 18 2025 | $15.35 | $15.72 | $15.24 | $15.69 | 1,786,353 |
November 17 2025 | $15.41 | $15.61 | $15.22 | $15.42 | 2,299,637 |
November 14 2025 | $15.45 | $15.90 | $15.40 | $15.56 | 2,825,507 |
November 13 2025 | $16.35 | $16.48 | $15.67 | $15.70 | 3,774,829 |
November 12 2025 | $16.07 | $16.67 | $15.93 | $16.46 | 4,112,945 |
November 11 2025 | $14.76 | $16.07 | $14.70 | $16.03 | 4,827,513 |
November 10 2025 | $14.63 | $14.79 | $14.18 | $14.71 | 3,864,067 |
November 07 2025 | $14.06 | $14.52 | $13.76 | $14.52 | 4,568,547 |
November 06 2025 | $14.89 | $15.24 | $13.83 | $14.03 | 9,495,027 |
November 05 2025 | $14.52 | $15.65 | $14.42 | $15.37 | 6,470,779 |
November 04 2025 | $15.17 | $15.58 | $14.62 | $14.63 | 3,673,851 |
November 03 2025 | $15.49 | $15.68 | $15.10 | $15.37 | 3,870,575 |
Daily pricing data for ADMA Biologics dates back to 10/17/2013, and may be incomplete.
