ADMA: ADMA Biologics Inc.

As of Friday, September 18th, 2026

$ 9.11

+0.16 +1.79%

Open: 8.92
High: 9.13
Low: 8.81
Volume: 11,399,429
Previous Close on Thursday, September 17th, 2026

$ 8.95

+0.05 +0.56%

Open: 9.00
High: 9.05
Low: 8.88
Volume: 2,122,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 8.92 9.13 8.81 9.11 11,399,429 +0.16 +1.79
2026-09-17 9.00 9.05 8.88 8.95 2,122,734 +0.05 +0.56
2026-09-16 8.59 8.98 8.54 8.90 2,743,853 +0.29 +3.37
2026-09-15 9.08 9.13 8.55 8.61 3,588,264 -0.53 -5.80
2026-09-14 9.34 9.38 9.07 9.14 3,067,122 -0.09 -0.98
2026-09-11 9.44 9.50 9.20 9.23 2,201,234 -0.16 -1.70
2026-09-10 9.39 9.50 9.33 9.39 2,830,968 -0.06 -0.63
2026-09-09 9.47 9.51 9.32 9.45 2,382,753 -0.09 -0.94
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 9.38
On 2026-09-14		 8.54
On 2026-09-16		 -0.12 -1.30 9.38
On 2026-09-14		 8.54
On 2026-09-16		 -8.91 8.94
10D 9.65
On 2026-09-08		 8.54
On 2026-09-16		 -0.47 -4.91 9.65
On 2026-09-08		 8.54
On 2026-09-16		 -11.50 9.19
20D 9.95
On 2026-08-21		 8.54
On 2026-09-16		 -0.65 -6.66 9.95
On 2026-08-21		 8.54
On 2026-09-16		 -14.17 9.37
WTD 9.38
On 2026-09-14		 8.54
On 2026-09-16		 -0.12 -1.30 9.38
On 2026-09-14		 8.54
On 2026-09-16		 -8.91 8.94
MTD 9.65
On 2026-09-08		 8.54
On 2026-09-16		 -0.28 -2.98 9.65
On 2026-09-08		 8.54
On 2026-09-16		 -11.50 9.26
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
MMM

3M Company

165.89 +1.18 +0.72 4,550,342
GPC

Genuine Parts Company

128.08 -2.80 -2.14 2,819,222
MAR

Marriott International Inc. Class A

338.92 +4.92 +1.47 4,184,446
CEG

Constellation Energy Corporation

254.71 -8.09 -3.08 6,412,779
ADMA

ADMA Biologics Inc.

9.11 +0.16 +1.79 11,399,429