ADMA: ADMA Biologics Inc.

As of Thursday, May 8th, 2025

$ 21.20

-2.41 -10.21%

Open: 22.73
High: 22.73
Low: 18.75
Volume: 14,038,613
Previous Close on Wednesday, May 7th, 2025

$ 23.61

+0.49 +2.12%

Open: 23.18
High: 23.98
Low: 22.90
Volume: 3,672,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 22.73 22.73 18.75 21.20 14,026,434 -2.41 -10.21
2025-05-07 23.18 23.98 22.90 23.61 3,672,267 +0.49 +2.12
2025-05-06 23.31 23.57 22.90 23.12 3,047,081 -0.59 -2.49
2025-05-05 23.32 24.17 23.30 23.71 2,312,762 +0.19 +0.81
2025-05-02 23.79 24.07 23.35 23.52 2,105,971 +0.25 +1.07
2025-05-01 24.19 24.19 23.03 23.27 2,776,168 -0.53 -2.23
2025-04-30 23.28 24.09 23.18 23.80 2,808,425 -0.31 -1.29
2025-04-29 24.35 24.48 22.43 24.11 5,104,459 -0.40 -1.63
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 24.17
On 2025-05-05		 18.75
On 2025-05-08		 -2.07 -8.90 24.17
On 2025-05-05		 18.75
On 2025-05-08		 -22.42 23.03
10D 25.67
On 2025-04-28		 18.75
On 2025-05-08		 -1.13 -5.06 25.67
On 2025-04-28		 18.75
On 2025-05-08		 -26.96 23.27
20D 25.67
On 2025-04-28		 18.02
On 2025-04-10		 1.81 9.33 25.67
On 2025-04-28		 18.75
On 2025-05-08		 -26.96 22.07
WTD 24.17
On 2025-05-05		 18.75
On 2025-05-08		 -2.32 -9.86 24.17
On 2025-05-05		 18.75
On 2025-05-08		 -22.42 22.91
MTD 24.19
On 2025-05-01		 18.75
On 2025-05-08		 -2.60 -10.92 24.19
On 2025-05-01		 18.75
On 2025-05-08		 -22.49 23.07
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ADMA

ADMA Biologics Inc.

21.20 -2.41 -10.21 14,038,613