ADMA Biologics, Inc.
ADMANASDAQHealthcare● Active
$7.99
+$0.02(+0.23%)
Market Cap$1.9B
P/E Ratio—
52W High$22.37
52W Low$7.21
ADMA Biologics, Inc.（ADMA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adma · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$25.67
Apr 28, 2025
-69.0% from here
5-Year Low5Y
$1.01
Oct 21, 2021
+689.1% from low
IPO Priceadj.
$8.55
Oct 17, 2013
-6.8% since IPO
1 Year Ago
$20.87
Jun 9, 2025
-61.8% in 1Y
5 Years Ago
$1.81
Jun 8, 2021
+340.3% in 5Y
10 Years Ago
$7.45
Jun 8, 2016
+7.0% in 10Y
Historical Price Data · ADMA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.07 | $8.16 | $7.90 | $7.97 | $7.97 | 2.5M | -1.24% |
| Jun 4, 2026 | $7.83 | $8.14 | $7.83 | $7.98 | $7.98 | 2.2M | +1.92% |
| Jun 3, 2026 | $7.53 | $7.79 | $7.46 | $7.76 | $7.76 | 2.9M | +3.05% |
| Jun 2, 2026 | $7.76 | $7.80 | $7.45 | $7.60 | $7.60 | 3.3M | -2.06% |
| Jun 1, 2026 | $7.98 | $8.06 | $7.70 | $7.90 | $7.90 | 3.5M | -1.00% |
| May 29, 2026 | $8.00 | $8.18 | $7.96 | $7.98 | $7.98 | 3.1M | -0.25% |
| May 28, 2026 | $7.92 | $8.07 | $7.88 | $7.93 | $7.93 | 2.8M | +0.13% |
| May 27, 2026 | $8.15 | $8.28 | $7.88 | $7.92 | $7.92 | 3.6M | -2.82% |
| May 26, 2026 | $8.22 | $8.29 | $8.08 | $8.15 | $8.15 | 3.4M | -0.85% |
| May 22, 2026 | $8.42 | $8.54 | $8.18 | $8.24 | $8.24 | 3.0M | -2.14% |
| May 21, 2026 | $8.45 | $8.61 | $8.43 | $8.46 | $8.46 | 3.3M | +0.12% |
| May 20, 2026 | $8.60 | $8.78 | $8.49 | $8.56 | $8.56 | 4.5M | -0.47% |
| May 19, 2026 | $8.41 | $8.63 | $8.39 | $8.63 | $8.63 | 3.1M | +2.62% |
| May 18, 2026 | $8.32 | $8.43 | $8.26 | $8.38 | $8.38 | 3.4M | +0.72% |
| May 15, 2026 | $8.48 | $8.54 | $8.20 | $8.27 | $8.27 | 3.7M | -2.48% |
| May 14, 2026 | $8.65 | $8.79 | $8.46 | $8.50 | $8.50 | 3.3M | -1.73% |
| May 13, 2026 | $8.35 | $8.72 | $8.30 | $8.50 | $8.50 | 4.3M | +1.80% |
| May 12, 2026 | $7.91 | $8.61 | $7.89 | $8.41 | $8.41 | 8.2M | +6.32% |
| May 11, 2026 | $8.20 | $8.31 | $7.81 | $7.88 | $7.88 | 8.6M | -3.90% |
| May 8, 2026 | $8.65 | $8.92 | $8.02 | $8.17 | $8.17 | 10.2M | -5.55% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ADMA
Jan 1 → Dec 31 · 6 years2026-56.6%$18.37 → $7.97
-56.6%
2025+5.3%$17.33 → $18.24
+5.3%
2024+281.1%$4.50 → $17.15
+281.1%
2023+14.7%$3.94 → $4.52
+14.7%
2022+177.1%$1.40 → $3.88
+177.1%
2021-21.7%$1.80 → $1.41
-21.7%
Best Year2024 · +281.1%
Worst Year2026 · -56.6%
Positive Years4 / 6
Avg Annual Return+66.7%
6Y Total Return+342.8%
6Y CAGR~+28.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.60+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,162.66+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$233.45+0.00%
Mkt Cap $562.0B
AbbVie Inc.
ABBV
$226.58+0.00%
Mkt Cap $400.3B
UnitedHealth Group Incorporated
UNH
$399.80+0.00%
Mkt Cap $363.1B
Merck & Co., Inc.
MRK
$121.61+0.00%
Mkt Cap $300.4B
AstraZeneca PLC
AZN
$184.51+0.00%
Mkt Cap $286.1B
Novartis AG
NVS
$147.80+0.00%
Mkt Cap $282.0B
Amgen Inc.
AMGN
$348.82+0.00%
Mkt Cap $188.3B
Novo Nordisk A/S
NVO
$41.92+0.00%
Mkt Cap $186.3BWhat If You Invested in ADMA?
If you invested $1,000 in ADMA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,070
Total Return+7.0%
CAGR~+0.7% / yr
Profit+$70
Based on Jun 8, 2016 · $7.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ADMA Biologics, Inc.（ADMA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.97。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADMA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADMA 历史股价FMP 日线复权 OHLCV