ADMA: ADMA Biologics Inc.

As of Wednesday, May 29th, 2024

$ 9.40

-0.11 -1.16%

Open: 9.38
High: 9.56
Low: 9.35
Volume: 2,806,850
Previous Close on Tuesday, May 28th, 2024

$ 9.51

-0.05 -0.52%

Open: 9.62
High: 9.73
Low: 9.49
Volume: 2,620,053
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 9.38 9.56 9.35 9.40 2,806,850 -0.11 -1.16
2024-05-28 9.62 9.73 9.49 9.51 2,620,053 -0.05 -0.52
2024-05-24 9.55 9.74 9.44 9.56 2,322,396 +0.09 +0.95
2024-05-23 9.65 9.76 9.43 9.47 2,633,187 -0.16 -1.66
2024-05-22 9.61 9.78 9.50 9.63 1,911,710 +0.03 +0.31
2024-05-21 9.41 9.62 9.31 9.60 3,354,621 +0.19 +2.02
2024-05-20 9.23 9.59 9.22 9.41 4,192,644 +0.20 +2.17
2024-05-17 9.07 9.31 8.91 9.21 3,627,049 +0.15 +1.66

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.78
On 2024-05-22
9.35
On 2024-05-29
-0.20 -2.08 9.78
On 2024-05-22
9.35
On 2024-05-29
-4.35 9.51
10D 9.78
On 2024-05-22
8.91
On 2024-05-17
0.24 2.62 9.78
On 2024-05-22
9.35
On 2024-05-29
-4.35 9.40
20D 9.78
On 2024-05-22
6.52
On 2024-05-01
2.88 44.17 9.02
On 2024-05-10
8.42
On 2024-05-13
-6.62 8.43
WTD 9.73
On 2024-05-28
9.35
On 2024-05-29
-0.16 -1.67 9.73
On 2024-05-28
9.35
On 2024-05-29
-3.91 9.46
MTD 9.78
On 2024-05-22
6.52
On 2024-05-01
2.88 44.17 9.02
On 2024-05-10
8.42
On 2024-05-13
-6.62 8.43
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61