ADMA: ADMA Biologics Inc.

As of Friday, September 19th, 2025

$ 15.91

-0.25 -1.55%

Open: 16.28
High: 16.62
Low: 15.89
Volume: 8,438,932
Previous Close on Thursday, September 18th, 2025

$ 16.16

+0.60 +3.86%

Open: 15.70
High: 16.17
Low: 15.65
Volume: 3,271,147

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 16.28 16.62 15.89 15.91 8,438,932 -0.25 -1.55
2025-09-18 15.70 16.17 15.65 16.16 3,271,147 +0.60 +3.86
2025-09-17 15.69 15.96 15.47 15.56 2,678,569 -0.13 -0.83
2025-09-16 15.32 15.71 15.22 15.69 3,544,229 +0.39 +2.55
2025-09-15 16.24 16.27 15.14 15.30 3,549,301 -0.81 -5.03
2025-09-12 15.99 16.29 15.73 16.11 3,442,941 -0.02 -0.12
2025-09-11 15.86 16.47 15.86 16.13 1,924,260 +0.37 +2.34
2025-09-10 16.50 16.60 15.74 15.76 2,898,114 -0.63 -3.84
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 16.62
On 2025-09-19		 15.14
On 2025-09-15		 -0.20 -1.24 16.27
On 2025-09-15		 15.22
On 2025-09-16		 -6.45 15.72
10D 16.87
On 2025-09-08		 15.14
On 2025-09-15		 -0.96 -5.69 16.87
On 2025-09-08		 15.14
On 2025-09-15		 -10.25 15.94
20D 17.84
On 2025-08-22		 15.14
On 2025-09-15		 -1.19 -6.96 17.84
On 2025-08-22		 15.14
On 2025-09-15		 -15.11 16.56
WTD 16.62
On 2025-09-19		 15.14
On 2025-09-15		 -0.20 -1.24 16.27
On 2025-09-15		 15.22
On 2025-09-16		 -6.45 15.72
MTD 17.40
On 2025-09-03		 15.14
On 2025-09-15		 -1.35 -7.82 17.40
On 2025-09-03		 15.14
On 2025-09-15		 -12.99 16.24
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
ASH

Ashland Global Holdings Inc.

49.74 -2.06 -3.98 1,304,330
MMM

3M Company

156.60 +1.20 +0.77 6,480,429
ABT

Abbott Laboratories

136.04 +1.47 +1.09 11,531,747
NOC

Northrop Grumman Corp

573.03 -0.72 -0.13 1,475,678
ADMA

ADMA Biologics Inc.

15.91 -0.25 -1.55 8,438,932