ADMA: ADMA Biologics Inc.

As of Friday, March 20th, 2026

$ 14.32

-0.70 -4.66%

Open: 15.05
High: 15.23
Low: 14.22
Volume: 10,047,865
Previous Close on Thursday, March 19th, 2026

$ 15.02

+0.15 +1.01%

Open: 14.75
High: 15.15
Low: 14.53
Volume: 5,574,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 15.05 15.23 14.22 14.32 10,047,865 -0.70 -4.66
2026-03-19 14.75 15.15 14.53 15.02 5,574,619 +0.15 +1.01
2026-03-18 15.96 15.96 14.81 14.87 5,025,571 -1.28 -7.93
2026-03-17 15.91 16.39 15.66 16.15 2,629,167 +0.31 +1.96
2026-03-16 15.19 15.85 15.03 15.84 2,761,031 +0.69 +4.55
2026-03-13 15.12 15.22 14.86 15.15 2,875,463 +0.16 +1.07
2026-03-12 15.42 15.66 14.96 14.99 2,328,277 -0.68 -4.34
2026-03-11 15.76 15.82 15.43 15.67 2,309,186 -0.16 -1.01
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 16.39
On 2026-03-17		 14.22
On 2026-03-20		 -0.83 -5.48 16.39
On 2026-03-17		 14.22
On 2026-03-20		 -13.21 15.24
10D 16.39
On 2026-03-17		 14.22
On 2026-03-20		 -1.07 -6.95 16.39
On 2026-03-17		 14.22
On 2026-03-20		 -13.21 15.37
20D 17.16
On 2026-03-02		 14.22
On 2026-03-20		 -1.78 -11.06 17.16
On 2026-03-02		 14.22
On 2026-03-20		 -17.13 15.62
WTD 16.39
On 2026-03-17		 14.22
On 2026-03-20		 -0.83 -5.48 16.39
On 2026-03-17		 14.22
On 2026-03-20		 -13.21 15.24
MTD 17.16
On 2026-03-02		 14.22
On 2026-03-20		 -1.25 -8.03 17.16
On 2026-03-02		 14.22
On 2026-03-20		 -17.13 15.62
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
EMBC

Embecta Corp.

8.89 -0.23 -2.52 2,137,700
ADMA

ADMA Biologics Inc.

14.32 -0.70 -4.66 10,047,865