ADMA: ADMA Biologics Inc.

As of Friday, August 29th, 2025

$ 17.26

-0.12 -0.69%

Open: 17.40
High: 17.41
Low: 17.11
Volume: 2,526,688
Previous Close on Thursday, August 28th, 2025

$ 17.38

+0.13 +0.75%

Open: 17.31
High: 17.44
Low: 17.18
Volume: 2,100,621

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 17.40 17.41 17.11 17.26 2,526,688 -0.12 -0.69
2025-08-28 17.31 17.44 17.18 17.38 2,100,621 +0.13 +0.75
2025-08-27 17.02 17.58 17.02 17.25 3,727,940 +0.15 +0.88
2025-08-26 17.00 17.14 16.87 17.10 1,699,209 +0.09 +0.53
2025-08-25 17.64 17.75 16.93 17.01 2,115,298 -0.79 -4.44
2025-08-22 17.13 17.84 16.99 17.80 2,289,763 +0.70 +4.09
2025-08-21 17.24 17.27 16.93 17.10 1,902,546 -0.20 -1.16
2025-08-20 17.52 17.62 16.96 17.30 1,755,911 -0.14 -0.80
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 17.75
On 2025-08-25		 16.87
On 2025-08-26		 -0.54 -3.03 17.75
On 2025-08-25		 16.87
On 2025-08-26		 -4.96 17.20
10D 17.90
On 2025-08-18		 16.85
On 2025-08-18		 0.27 1.59 17.90
On 2025-08-18		 16.87
On 2025-08-26		 -5.73 17.33
20D 20.26
On 2025-08-04		 14.62
On 2025-08-07		 -2.07 -10.71 20.26
On 2025-08-04		 14.62
On 2025-08-07		 -27.85 17.41
WTD 17.75
On 2025-08-25		 16.87
On 2025-08-26		 -0.54 -3.03 17.75
On 2025-08-25		 16.87
On 2025-08-26		 -4.96 17.20
MTD 20.26
On 2025-08-04		 14.62
On 2025-08-07		 -1.44 -7.70 20.26
On 2025-08-04		 14.62
On 2025-08-07		 -27.85 17.50
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
MDU

MDU Resources Group Inc.

16.29 -0.13 -0.79 893,528
AWI

Armstrong World Industries Inc.

195.77 -1.80 -0.91 527,827
MLM

Martin Marietta Materials Inc.

616.40 +4.11 +0.67 368,628
SFM

Sprouts Farmers Market Inc.

140.54 -0.88 -0.62 1,433,184
ADMA

ADMA Biologics Inc.

17.26 -0.12 -0.69 2,526,688