ADMA: ADMA Biologics Inc.

As of Friday, May 30th, 2025

$ 19.56

B: 19.55 X 2
A: 19.57 X 1

-0.21 -1.06%

Open: 19.85
High: 19.85
Low: 19.28
Volume: 321,503
Previous Close on Thursday, May 29th, 2025

$ 19.77

+0.26 +1.33%

Open: 19.63
High: 20.14
Low: 19.40
Volume: 2,355,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 19.63 20.14 19.40 19.77 2,355,843 +0.26 +1.33
2025-05-28 19.88 20.08 19.50 19.51 2,216,424 -0.38 -1.91
2025-05-27 20.45 20.53 19.77 19.89 2,746,635 -0.53 -2.60
2025-05-23 20.00 20.45 19.91 20.42 1,316,545 +0.26 +1.29
2025-05-22 20.08 20.33 19.93 20.16 1,717,830 +0.04 +0.20
2025-05-21 20.02 20.73 20.01 20.12 2,400,803 -0.32 -1.57
2025-05-20 20.17 20.51 19.76 20.44 2,450,395 +0.25 +1.24
2025-05-19 19.65 20.23 19.51 20.19 2,396,446 +0.50 +2.54
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 20.53
On 2025-05-27		 19.40
On 2025-05-29		 -0.35 -1.74 20.53
On 2025-05-27		 19.40
On 2025-05-29		 -5.50 19.95
10D 20.73
On 2025-05-21		 19.11
On 2025-05-15		 0.30 1.54 20.73
On 2025-05-21		 19.40
On 2025-05-29		 -6.42 19.94
20D 24.19
On 2025-05-01		 18.75
On 2025-05-08		 -4.03 -16.93 24.19
On 2025-05-01		 18.75
On 2025-05-08		 -22.49 20.88
WTD 20.53
On 2025-05-27		 19.40
On 2025-05-29		 -0.65 -3.18 20.53
On 2025-05-27		 19.40
On 2025-05-29		 -5.50 19.72
MTD 24.19
On 2025-05-01		 18.75
On 2025-05-08		 -4.03 -16.93 24.19
On 2025-05-01		 18.75
On 2025-05-08		 -22.49 20.88
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.03 +0.87 +0.36 747,877
KO

The Coca-Cola Company

71.87 +0.38 +0.52 2,285,159
PFE

Pfizer Inc.

23.43 -0.02 -0.09 4,886,391
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,006,880
VIX

CBOE Volatility Index

19.06 -0.12 -0.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,258.57 +42.84 +0.10 124,154,004
DJTA

Dow Jones Transportation Average

14,717.28 -28.10 -0.19 24,624,989
SPX

S&P 500 Index

5,906.35 -5.82 -0.10
OEX

S&P 100 Index

2,883.36 -2.24 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,324.93 -39.02 -0.18
NYA

NYSE Composite Index

19,745.50 +1.64 +0.01
XAX

NYSE AMEX Composite Index

5,200.37 -11.74 -0.23
RUI

RUSSELL 1000 Index

3,231.59 -3.98 -0.12
RUT

Russell 2000 Index

2,066.41 -8.37 -0.40
RUA

Russell 3000 Index

3,355.80 -4.54 -0.14
VIX

CBOE Volatility Index

19.06 -0.12 -0.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.80 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.54 -0.08 -0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,850.64 -11.42 -0.12
 
Recent
Ticker Last Chg %Chg Volume
ADMA

ADMA Biologics Inc.

19.56 -0.21 -1.06 321,503