ADMA: ADMA Biologics Inc.

As of Tuesday, August 11th, 2026

$ 9.91

+0.16 +1.59%

Open: 9.88
High: 10.01
Low: 9.73
Volume: 2,526,995
Previous Close on Monday, August 10th, 2026

$ 9.75

-0.15 -1.52%

Open: 9.79
High: 10.06
Low: 9.71
Volume: 1,898,180

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 9.88 10.01 9.73 9.91 2,526,995 +0.16 +1.59
2026-08-10 9.79 10.06 9.71 9.75 1,898,180 -0.15 -1.52
2026-08-07 9.97 10.19 9.75 9.90 3,297,427 -0.16 -1.59
2026-08-06 9.70 10.35 9.66 10.06 5,608,349 +0.80 +8.64
2026-08-05 9.00 9.32 8.94 9.26 3,725,225 +0.35 +3.93
2026-08-04 8.69 9.02 8.66 8.91 2,802,007 +0.17 +1.95
2026-08-03 8.64 8.87 8.57 8.74 2,570,647 +0.28 +3.31
2026-07-31 8.58 8.66 8.35 8.46 1,619,880 -0.21 -2.42
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 10.35
On 2026-08-06		 8.94
On 2026-08-05		 1.00 11.17 10.35
On 2026-08-06		 9.71
On 2026-08-10		 -6.23 9.78
10D 10.35
On 2026-08-06		 8.35
On 2026-07-31		 1.12 12.68 10.35
On 2026-08-06		 9.71
On 2026-08-10		 -6.23 9.24
20D 10.35
On 2026-08-06		 8.17
On 2026-07-24		 1.04 11.67 8.94
On 2026-07-17		 8.17
On 2026-07-24		 -8.67 8.91
WTD 10.06
On 2026-08-10		 9.71
On 2026-08-10		 0.01 0.05 10.06
On 2026-08-10		 9.73
On 2026-08-11		 -3.23 9.83
MTD 10.35
On 2026-08-06		 8.57
On 2026-08-03		 1.45 17.08 10.35
On 2026-08-06		 9.71
On 2026-08-10		 -6.23 9.50
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
ILF

iShares Latin America 40 ETF

33.75 -0.77 -2.23 1,497,706
GPK

Graphic Packaging Holding Company

11.96 +0.05 +0.42 2,663,538
GHC

Graham Holdings Company

1,173.83 -3.86 -0.33 34,371
DAN

Dana Inc.

30.40 +0.56 +1.88 1,865,136
ADMA

ADMA Biologics Inc.

9.91 +0.16 +1.59 2,526,995