ADMA: ADMA Biologics Inc.

As of Monday, August 31st, 2026

$ 9.39

+0.05 +0.54%

Open: 9.33
High: 9.48
Low: 9.22
Volume: 1,716,238
Previous Close on Friday, August 28th, 2026

$ 9.34

-0.14 -1.48%

Open: 9.46
High: 9.51
Low: 9.34
Volume: 1,835,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 9.33 9.48 9.22 9.39 1,690,675 +0.05 +0.54
2026-08-28 9.46 9.51 9.34 9.34 1,835,692 -0.14 -1.48
2026-08-27 9.56 9.63 9.39 9.48 1,496,256 -0.15 -1.56
2026-08-26 9.70 9.72 9.54 9.63 1,368,538 -0.09 -0.93
2026-08-25 9.56 9.76 9.52 9.72 1,467,055 +0.17 +1.78
2026-08-24 9.80 9.91 9.54 9.55 1,894,716 -0.29 -2.95
2026-08-21 9.77 9.95 9.68 9.84 1,475,918 +0.08 +0.82
2026-08-20 9.98 10.08 9.70 9.76 2,192,353 -0.29 -2.89
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 9.76
On 2026-08-25		 9.22
On 2026-08-31		 -0.16 -1.68 9.76
On 2026-08-25		 9.22
On 2026-08-31		 -5.53 9.51
10D 10.12
On 2026-08-19		 9.22
On 2026-08-31		 0.05 0.54 10.12
On 2026-08-19		 9.22
On 2026-08-31		 -8.89 9.63
20D 10.35
On 2026-08-06		 8.66
On 2026-08-04		 0.65 7.44 10.35
On 2026-08-06		 9.22
On 2026-08-31		 -10.92 9.60
WTD 9.48
On 2026-08-31		 9.22
On 2026-08-31		 0.05 0.54 -- -- -- 9.39
MTD 10.35
On 2026-08-06		 8.57
On 2026-08-03		 0.93 10.99 10.35
On 2026-08-06		 9.22
On 2026-08-31		 -10.92 9.56
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CRI

Carter's Inc.

32.39 -1.16 -3.46 1,823,892
EPD

Enterprise Products Partners L.P.

38.82 -0.20 -0.51 3,816,626
MAR

Marriott International Inc. Class A

341.76 -9.32 -2.65 1,392,438
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.08 -0.01 -0.03 4,038,218
ADMA

ADMA Biologics Inc.

9.39 +0.05 +0.54 1,716,238