ADMA: ADMA Biologics Inc.

As of Monday, March 18th, 2024

$ 5.94

-0.05 -0.83%

Open: 6.03
High: 6.05
Low: 5.92
Volume: 2,878,608
Previous Close on Friday, March 15th, 2024

$ 5.99

-0.03 -0.50%

Open: 5.98
High: 6.08
Low: 5.89
Volume: 3,750,690
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 6.03 6.05 5.92 5.94 2,878,608 -0.05 -0.83
2024-03-15 5.98 6.08 5.89 5.99 3,750,690 -0.03 -0.50
2024-03-14 6.20 6.25 6.01 6.02 3,001,169 -0.24 -3.83
2024-03-13 6.23 6.27 6.13 6.26 2,521,921 +0.04 +0.64
2024-03-12 6.19 6.36 6.12 6.22 2,496,740 +0.04 +0.65
2024-03-11 6.34 6.34 6.10 6.18 3,024,287 -0.16 -2.52
2024-03-08 6.21 6.42 6.21 6.34 3,092,594 +0.18 +2.92
2024-03-07 6.18 6.41 6.10 6.16 6,805,010 +0.04 +0.65

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.36
On 2024-03-12
5.89
On 2024-03-15
-0.24 -3.88 6.36
On 2024-03-12
5.89
On 2024-03-15
-7.39 6.09
10D 6.42
On 2024-03-08
5.69
On 2024-03-05
0.22 3.85 6.42
On 2024-03-08
5.89
On 2024-03-15
-8.18 6.10
20D 6.42
On 2024-03-08
5.02
On 2024-02-21
0.66 12.50 6.42
On 2024-03-08
5.89
On 2024-03-15
-8.18 5.74
WTD 6.05
On 2024-03-18
5.92
On 2024-03-18
-0.05 -0.83 -- -- -- 5.94
MTD 6.42
On 2024-03-08
5.32
On 2024-03-01
0.59 11.03 6.42
On 2024-03-08
5.89
On 2024-03-15
-8.18 6.02
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ADMA

ADMA Biologics Inc.

5.94 -0.05 -0.83 2,878,608