ADMA: ADMA Biologics Inc.

As of Thursday, June 11th, 2026

$ 8.32

-0.16 -1.89%

Open: 8.43
High: 8.50
Low: 8.11
Volume: 4,387,528
Previous Close on Wednesday, June 10th, 2026

$ 8.48

+0.36 +4.43%

Open: 8.29
High: 8.90
Low: 8.29
Volume: 4,144,388

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 8.43 8.50 8.11 8.32 4,387,528 -0.16 -1.89
2026-06-10 8.29 8.90 8.29 8.48 4,144,388 +0.36 +4.43
2026-06-09 8.09 8.30 8.02 8.12 3,091,589 +0.06 +0.74
2026-06-08 7.88 8.11 7.88 8.06 2,603,331 +0.09 +1.13
2026-06-05 8.07 8.16 7.90 7.97 2,495,858 -0.01 -0.13
2026-06-04 7.83 8.14 7.83 7.98 2,200,204 +0.22 +2.84
2026-06-03 7.53 7.79 7.46 7.76 2,920,200 +0.16 +2.11
2026-06-02 7.76 7.80 7.45 7.60 3,279,836 -0.30 -3.80
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 8.90
On 2026-06-10		 7.88
On 2026-06-08		 0.34 4.26 8.90
On 2026-06-10		 8.11
On 2026-06-11		 -8.83 8.19
10D 8.90
On 2026-06-10		 7.45
On 2026-06-02		 0.39 4.92 8.90
On 2026-06-10		 8.11
On 2026-06-11		 -8.83 8.02
20D 8.90
On 2026-06-10		 7.45
On 2026-06-02		 -0.18 -2.12 8.79
On 2026-05-14		 7.45
On 2026-06-02		 -15.24 8.16
WTD 8.90
On 2026-06-10		 7.88
On 2026-06-08		 0.35 4.39 8.90
On 2026-06-10		 8.11
On 2026-06-11		 -8.83 8.25
MTD 8.90
On 2026-06-10		 7.45
On 2026-06-02		 0.34 4.26 8.90
On 2026-06-10		 8.11
On 2026-06-11		 -8.83 8.02
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
ADMA

ADMA Biologics Inc.

8.32 -0.16 -1.89 4,387,528