ADMA: ADMA Biologics Inc.

As of Tuesday, July 21st, 2026

$ 8.59

-0.16 -1.83%

Open: 8.69
High: 8.76
Low: 8.58
Volume: 2,567,481
Previous Close on Monday, July 20th, 2026

$ 8.75

+0.04 +0.46%

Open: 8.75
High: 8.83
Low: 8.54
Volume: 2,486,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 8.69 8.76 8.58 8.59 2,567,481 -0.16 -1.83
2026-07-20 8.75 8.83 8.54 8.75 2,486,724 +0.04 +0.46
2026-07-17 8.67 8.94 8.65 8.71 5,581,937 -0.10 -1.14
2026-07-16 8.68 8.90 8.67 8.81 2,726,896 +0.13 +1.50
2026-07-15 8.71 8.85 8.61 8.68 2,138,031 -0.19 -2.14
2026-07-14 8.93 9.01 8.83 8.87 2,663,505 -0.10 -1.11
2026-07-13 9.16 9.22 8.88 8.97 2,870,461 -0.11 -1.21
2026-07-10 9.27 9.33 9.06 9.08 2,223,261 -0.19 -2.05
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 8.94
On 2026-07-17		 8.54
On 2026-07-20		 -0.28 -3.16 8.94
On 2026-07-17		 8.54
On 2026-07-20		 -4.47 8.71
10D 9.33
On 2026-07-10		 8.54
On 2026-07-20		 -0.62 -6.73 9.33
On 2026-07-10		 8.54
On 2026-07-20		 -8.47 8.89
20D 9.33
On 2026-07-10		 8.23
On 2026-06-29		 0.02 0.23 9.04
On 2026-06-25		 8.23
On 2026-06-29		 -8.96 8.82
WTD 8.83
On 2026-07-20		 8.54
On 2026-07-20		 -0.12 -1.38 8.83
On 2026-07-20		 8.58
On 2026-07-21		 -2.78 8.67
MTD 9.33
On 2026-07-10		 8.52
On 2026-07-01		 0.22 2.63 9.33
On 2026-07-10		 8.54
On 2026-07-20		 -8.47 8.92
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
ADMA

ADMA Biologics Inc.

8.59 -0.16 -1.83 2,567,481