ADMA: ADMA Biologics Inc.

As of Friday, August 8th, 2025

$ 16.52

-0.23 -1.37%

Open: 16.80
High: 17.48
Low: 16.45
Volume: 4,192,753
Previous Close on Thursday, August 7th, 2025

$ 16.75

-1.79 -9.65%

Open: 15.85
High: 17.52
Low: 14.62
Volume: 11,883,884

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 16.80 17.48 16.45 16.52 4,192,753 -0.23 -1.37
2025-08-07 15.85 17.52 14.62 16.75 11,883,884 -1.79 -9.65
2025-08-06 18.95 19.20 18.45 18.54 3,641,420 -0.42 -2.22
2025-08-05 20.00 20.00 18.95 18.96 3,522,069 -0.95 -4.77
2025-08-04 19.54 20.26 19.28 19.91 2,559,627 +0.58 +3.00
2025-08-01 18.37 19.44 18.22 19.33 2,469,614 +0.63 +3.37
2025-07-31 18.70 19.03 18.59 18.70 2,430,996 +0.11 +0.59
2025-07-30 18.49 18.93 18.39 18.59 2,649,887 +0.33 +1.81
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 20.26
On 2025-08-04		 14.62
On 2025-08-07		 -2.81 -14.54 20.26
On 2025-08-04		 14.62
On 2025-08-07		 -27.85 18.14
10D 20.26
On 2025-08-04		 14.62
On 2025-08-07		 -1.49 -8.27 20.26
On 2025-08-04		 14.62
On 2025-08-07		 -27.85 18.36
20D 20.26
On 2025-08-04		 14.62
On 2025-08-07		 -1.99 -10.75 20.26
On 2025-08-04		 14.62
On 2025-08-07		 -27.85 17.95
WTD 20.26
On 2025-08-04		 14.62
On 2025-08-07		 -2.81 -14.54 20.26
On 2025-08-04		 14.62
On 2025-08-07		 -27.85 18.14
MTD 20.26
On 2025-08-04		 14.62
On 2025-08-07		 -2.18 -11.66 20.26
On 2025-08-04		 14.62
On 2025-08-07		 -27.85 18.34
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MMM

3M Company

153.30 +1.56 +1.03 2,333,570
ABT

Abbott Laboratories

134.28 +2.22 +1.68 4,983,357
NOC

Northrop Grumman Corp

581.11 -6.27 -1.07 749,304
ADMA

ADMA Biologics Inc.

16.52 -0.23 -1.37 4,192,753