ADMA: ADMA Biologics Inc.

As of Wednesday, November 19th, 2025

$ 15.95

+0.26 +1.66%

Open: 15.72
High: 16.03
Low: 15.46
Volume: 2,771,132
Previous Close on Tuesday, November 18th, 2025

$ 15.69

+0.27 +1.75%

Open: 15.35
High: 15.72
Low: 15.24
Volume: 1,784,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 15.72 16.03 15.46 15.95 2,770,737 +0.26 +1.66
2025-11-18 15.35 15.72 15.24 15.69 1,784,163 +0.27 +1.75
2025-11-17 15.41 15.61 15.22 15.42 2,299,612 -0.14 -0.90
2025-11-14 15.45 15.90 15.40 15.56 2,821,626 -0.14 -0.89
2025-11-13 16.35 16.48 15.67 15.70 3,769,902 -0.76 -4.62
2025-11-12 16.07 16.67 15.93 16.46 3,834,571 +0.43 +2.68
2025-11-11 14.76 16.07 14.70 16.03 4,822,377 +1.32 +8.97
2025-11-10 14.63 14.79 14.18 14.71 3,850,577 +0.19 +1.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.48
On 2025-11-13		 15.22
On 2025-11-17		 -0.51 -3.10 16.48
On 2025-11-13		 15.22
On 2025-11-17		 -7.65 15.66
10D 16.67
On 2025-11-12		 13.76
On 2025-11-07		 0.58 3.77 15.24
On 2025-11-06		 13.76
On 2025-11-07		 -9.71 15.41
20D 16.67
On 2025-11-12		 13.76
On 2025-11-07		 0.79 5.21 16.08
On 2025-10-24		 13.76
On 2025-11-07		 -14.43 15.37
WTD 16.03
On 2025-11-19		 15.22
On 2025-11-17		 0.39 2.51 15.61
On 2025-11-17		 15.61
On 2025-11-17		 0.00 15.69
MTD 16.67
On 2025-11-12		 13.76
On 2025-11-07		 0.47 3.04 15.68
On 2025-11-03		 13.76
On 2025-11-07		 -12.24 15.34
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
MMM

3M Company

166.58 +0.79 +0.48 2,108,765
AMPH

Amphastar Pharmaceuticals Inc.

25.37 -0.53 -2.05 524,238
ABT

Abbott Laboratories

126.15 -3.85 -2.96 10,270,093
NOC

Northrop Grumman Corp

565.00 -1.76 -0.31 657,059
ADMA

ADMA Biologics Inc.

15.95 +0.26 +1.66 2,771,132