ADMA: ADMA Biologics Inc.

As of Tuesday, January 20th, 2026

$ 17.59

+0.28 +1.62%

Open: 16.96
High: 17.65
Low: 16.62
Volume: 1,861,503
Previous Close on Friday, January 16th, 2026

$ 17.31

-0.19 -1.09%

Open: 17.64
High: 17.67
Low: 17.20
Volume: 2,184,673

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 16.96 17.65 16.62 17.59 1,861,503 +0.28 +1.62
2026-01-16 17.64 17.67 17.20 17.31 2,184,673 -0.19 -1.09
2026-01-15 18.33 18.33 17.46 17.50 3,137,556 -0.78 -4.27
2026-01-14 17.62 18.34 17.50 18.28 1,709,858 +0.58 +3.28
2026-01-13 17.94 18.33 17.47 17.70 2,888,980 -0.23 -1.28
2026-01-12 17.80 18.20 16.24 17.93 5,542,532 -0.02 -0.11
2026-01-09 18.06 18.19 17.86 17.95 2,175,602 -0.12 -0.66
2026-01-08 18.57 18.76 17.92 18.07 2,326,598 -0.75 -3.99
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
HAFC

Hanmi Financial Corp.

28.09 -0.55 -1.92 174,158
CCEP

Coca-Cola Europacific Partners Plc

90.29 +1.00 +1.12 2,269,217
DAN

Dana Inc.

27.25 -0.28 -1.02 1,836,299
ADMA

ADMA Biologics Inc.

17.59 +0.28 +1.62 1,861,503