ADMA: ADMA Biologics Inc.

As of Friday, October 9th, 2026

$ 10.36

+0.03 +0.29%

Open: 10.32
High: 10.51
Low: 10.25
Volume: 2,828,468
Previous Close on Thursday, October 8th, 2026

$ 10.33

+0.19 +1.87%

Open: 10.09
High: 10.45
Low: 10.03
Volume: 3,892,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 10.32 10.51 10.25 10.36 2,828,468 +0.03 +0.29
2026-10-08 10.09 10.45 10.03 10.33 3,892,509 +0.19 +1.87
2026-10-07 10.15 10.32 10.07 10.14 3,049,632 -0.04 -0.39
2026-10-06 10.20 10.35 9.98 10.18 2,088,878 +0.07 +0.69
2026-10-05 9.63 10.19 9.62 10.11 3,511,958 +0.39 +4.01
2026-10-02 10.02 10.29 9.68 9.72 2,797,568 -0.21 -2.11
2026-10-01 10.07 10.26 9.91 9.93 3,969,774 -0.10 -1.00
2026-09-30 9.98 10.14 9.80 10.03 2,699,041 +0.07 +0.70
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 10.51
On 2026-10-09		 9.62
On 2026-10-05		 0.64 6.58 10.35
On 2026-10-06		 10.07
On 2026-10-07		 -2.71 10.22
10D 10.51
On 2026-10-09		 9.25
On 2026-09-28		 0.98 10.45 10.29
On 2026-10-02		 9.62
On 2026-10-05		 -6.47 10.09
20D 10.51
On 2026-10-09		 8.54
On 2026-09-16		 1.13 12.24 9.38
On 2026-09-14		 8.54
On 2026-09-16		 -8.91 9.68
WTD 10.51
On 2026-10-09		 9.62
On 2026-10-05		 0.64 6.58 10.35
On 2026-10-06		 10.07
On 2026-10-07		 -2.71 10.22
MTD 10.51
On 2026-10-09		 9.62
On 2026-10-05		 0.33 3.29 10.29
On 2026-10-02		 9.62
On 2026-10-05		 -6.47 10.11
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

32.32 -0.01 -0.03 4,378,120
ADMA

ADMA Biologics Inc.

10.36 +0.03 +0.29 2,828,468