ADMA: ADMA Biologics Inc.

As of Monday, February 9th, 2026

$ 16.37

-0.06 -0.37%

Open: 16.43
High: 16.50
Low: 16.16
Volume: 1,100,636
Previous Close on Friday, February 6th, 2026

$ 16.43

+0.49 +3.07%

Open: 16.31
High: 16.60
Low: 16.09
Volume: 1,588,176

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 16.43 16.50 16.16 16.37 1,100,636 -0.06 -0.37
2026-02-06 16.31 16.60 16.09 16.43 1,588,176 +0.49 +3.07
2026-02-05 16.50 16.92 15.79 15.94 2,045,299 -0.55 -3.34
2026-02-04 17.67 17.67 16.40 16.49 1,842,938 -1.03 -5.88
2026-02-03 17.53 18.00 17.34 17.52 1,510,691 +0.02 +0.11
2026-02-02 17.14 17.62 17.06 17.50 1,964,441 +0.20 +1.16
2026-01-30 16.96 18.00 16.86 17.30 3,267,806 +0.29 +1.70
2026-01-29 16.24 17.02 16.22 17.01 1,609,173 +0.68 +4.16
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 18.00
On 2026-02-03		 15.79
On 2026-02-05		 -1.13 -6.46 18.00
On 2026-02-03		 15.79
On 2026-02-05		 -12.27 16.55
10D 18.00
On 2026-01-30		 15.79
On 2026-02-05		 -0.59 -3.48 18.00
On 2026-01-30		 15.79
On 2026-02-05		 -12.27 16.75
20D 18.34
On 2026-01-14		 15.79
On 2026-02-05		 -1.58 -8.80 18.34
On 2026-01-14		 15.79
On 2026-02-05		 -13.90 17.11
WTD 16.50
On 2026-02-09		 16.16
On 2026-02-09		 -0.06 -0.37 -- -- -- 16.37
MTD 18.00
On 2026-02-03		 15.79
On 2026-02-05		 -0.93 -5.38 18.00
On 2026-02-03		 15.79
On 2026-02-05		 -12.27 16.71
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

339.05 -1.97 -0.58 473,193
ADMA

ADMA Biologics Inc.

16.37 -0.06 -0.37 1,100,636