ADMA: ADMA Biologics Inc.

As of Friday, October 30th, 2026

$ 11.41

-0.34 -2.89%

Open: 11.85
High: 11.90
Low: 11.37
Volume: 2,459,047
Previous Close on Thursday, October 29th, 2026

$ 11.75

+0.47 +4.17%

Open: 11.37
High: 11.77
Low: 11.34
Volume: 2,742,254

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 11.85 11.90 11.37 11.41 2,459,047 -0.34 -2.89
2026-10-29 11.37 11.77 11.34 11.75 2,742,254 +0.47 +4.17
2026-10-28 11.04 11.30 11.01 11.28 2,658,477 +0.11 +0.98
2026-10-27 11.02 11.19 10.90 11.17 2,219,275 +0.11 +0.95
2026-10-26 10.73 11.12 10.70 11.07 2,043,923 +0.39 +3.60
2026-10-23 10.88 10.91 10.57 10.68 1,740,863 -0.27 -2.47
2026-10-22 11.01 11.11 10.80 10.95 3,551,607 -0.06 -0.54
2026-10-21 11.17 11.28 10.93 11.01 2,006,237 -0.22 -1.96
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 11.90
On 2026-10-30		 10.70
On 2026-10-26		 0.73 6.84 11.12
On 2026-10-26		 11.12
On 2026-10-26		 0.00 11.34
10D 11.90
On 2026-10-30		 10.57
On 2026-10-23		 0.73 6.84 11.33
On 2026-10-20		 10.57
On 2026-10-23		 -6.67 11.16
20D 11.90
On 2026-10-30		 9.62
On 2026-10-05		 1.69 17.39 11.33
On 2026-10-20		 10.57
On 2026-10-23		 -6.67 10.75
WTD 11.90
On 2026-10-30		 10.70
On 2026-10-26		 0.73 6.84 11.12
On 2026-10-26		 11.12
On 2026-10-26		 0.00 11.34
MTD 11.90
On 2026-10-30		 9.62
On 2026-10-05		 1.38 13.76 11.33
On 2026-10-20		 10.57
On 2026-10-23		 -6.67 10.66
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ADMA

ADMA Biologics Inc.

11.41 -0.34 -2.89 2,459,047