ADMA: ADMA Biologics Inc.

As of Friday, May 22nd, 2026

$ 8.24

-0.21 -2.49%

Open: 8.42
High: 8.54
Low: 8.18
Volume: 2,973,292
Previous Close on Thursday, May 21st, 2026

$ 8.45

-0.11 -1.29%

Open: 8.45
High: 8.61
Low: 8.43
Volume: 2,937,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 8.42 8.54 8.18 8.24 2,973,292 -0.21 -2.49
2026-05-21 8.45 8.61 8.43 8.45 2,937,507 -0.11 -1.29
2026-05-20 8.60 8.78 8.49 8.56 4,536,041 -0.07 -0.81
2026-05-19 8.41 8.63 8.39 8.63 3,074,092 +0.25 +2.98
2026-05-18 8.32 8.43 8.26 8.38 3,334,428 +0.11 +1.33
2026-05-15 8.48 8.54 8.20 8.27 3,712,377 -0.23 -2.71
2026-05-14 8.65 8.79 8.46 8.50 3,314,344 0.00 0.00
2026-05-13 8.35 8.72 8.30 8.50 4,109,344 +0.09 +1.07
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 8.78
On 2026-05-20		 8.18
On 2026-05-22		 -0.03 -0.36 8.78
On 2026-05-20		 8.18
On 2026-05-22		 -6.83 8.45
10D 8.79
On 2026-05-14		 7.81
On 2026-05-11		 0.07 0.86 8.79
On 2026-05-14		 8.18
On 2026-05-22		 -6.94 8.38
20D 11.33
On 2026-04-27		 7.50
On 2026-05-07		 -3.02 -26.82 11.33
On 2026-04-27		 7.50
On 2026-05-07		 -33.80 9.22
WTD 8.78
On 2026-05-20		 8.18
On 2026-05-22		 -0.03 -0.36 8.78
On 2026-05-20		 8.18
On 2026-05-22		 -6.83 8.45
MTD 10.66
On 2026-05-04		 7.50
On 2026-05-07		 -2.01 -19.61 10.66
On 2026-05-04		 7.50
On 2026-05-07		 -29.61 8.85
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CTS

CTS Corp.

62.32 +2.41 +4.02 258,194
HAFC

Hanmi Financial Corp.

30.17 -0.15 -0.49 178,018
ADMA

ADMA Biologics Inc.

8.24 -0.21 -2.49 2,973,292