ADMA: ADMA Biologics Inc.

As of Friday, April 10th, 2026

$ 9.70

-0.24 -2.41%

Open: 9.88
High: 10.03
Low: 9.66
Volume: 3,872,826
Previous Close on Thursday, April 9th, 2026

$ 9.94

+0.11 +1.12%

Open: 9.67
High: 10.15
Low: 9.60
Volume: 4,796,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 9.88 10.03 9.66 9.70 3,872,826 -0.24 -2.41
2026-04-09 9.67 10.15 9.60 9.94 4,796,678 +0.11 +1.12
2026-04-08 9.59 9.91 9.32 9.83 5,529,182 +0.57 +6.16
2026-04-07 9.22 9.45 9.09 9.26 3,386,405 -0.02 -0.22
2026-04-06 9.22 9.53 9.21 9.28 3,827,478 +0.09 +0.98
2026-04-02 8.90 9.26 8.80 9.19 6,116,049 +0.08 +0.88
2026-04-01 9.04 9.60 8.99 9.11 7,794,417 +0.10 +1.11
2026-03-31 9.15 9.42 8.95 9.01 7,307,597 -0.14 -1.53
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 10.15
On 2026-04-09		 9.09
On 2026-04-07		 0.51 5.55 10.15
On 2026-04-09		 9.66
On 2026-04-10		 -4.83 9.60
10D 10.15
On 2026-04-09		 8.80
On 2026-04-02		 1.41 17.01 9.81
On 2026-03-27		 8.80
On 2026-04-02		 -10.25 9.37
20D 16.39
On 2026-03-17		 7.21
On 2026-03-26		 -5.29 -35.29 16.39
On 2026-03-17		 7.21
On 2026-03-26		 -56.00 11.40
WTD 10.15
On 2026-04-09		 9.09
On 2026-04-07		 0.51 5.55 10.15
On 2026-04-09		 9.66
On 2026-04-10		 -4.83 9.60
MTD 10.15
On 2026-04-09		 8.80
On 2026-04-02		 0.69 7.66 9.60
On 2026-04-01		 8.80
On 2026-04-02		 -8.33 9.47
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ADMA

ADMA Biologics Inc.

9.70 -0.24 -2.41 3,872,826