ADMA: ADMA Biologics Inc.

As of Friday, January 17th, 2025

$ 16.02

-0.61 -3.67%

Open: 16.77
High: 16.87
Low: 15.98
Volume: 3,049,621
Previous Close on Thursday, January 16th, 2025

$ 16.63

-0.08 -0.48%

Open: 16.73
High: 17.03
Low: 16.40
Volume: 1,928,268

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 16.77 16.87 15.98 16.02 3,046,780 -0.61 -3.67
2025-01-16 16.73 17.03 16.40 16.63 1,928,268 -0.08 -0.48
2025-01-15 16.90 17.32 16.48 16.71 2,727,664 +0.39 +2.39
2025-01-14 16.67 16.76 15.92 16.32 2,710,649 -0.17 -1.03
2025-01-13 17.96 18.20 16.47 16.49 4,028,481 -2.07 -11.15
2025-01-10 18.08 18.88 17.98 18.56 2,067,742 0.00 0.00
2025-01-08 18.12 18.60 17.93 18.56 1,867,649 +0.27 +1.48
2025-01-07 19.24 19.25 17.82 18.29 2,543,150 -0.84 -4.39
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 18.20
On 2025-01-13		 15.92
On 2025-01-14		 -2.54 -13.69 18.20
On 2025-01-13		 15.92
On 2025-01-14		 -12.53 16.43
10D 19.25
On 2025-01-07		 15.92
On 2025-01-14		 -1.95 -10.85 19.25
On 2025-01-07		 15.92
On 2025-01-14		 -17.30 17.52
20D 19.25
On 2025-01-07		 15.92
On 2025-01-14		 -2.61 -14.01 19.25
On 2025-01-07		 15.92
On 2025-01-14		 -17.30 17.56
WTD 18.20
On 2025-01-13		 15.92
On 2025-01-14		 -2.54 -13.69 18.20
On 2025-01-13		 15.92
On 2025-01-14		 -12.53 16.43
MTD 19.25
On 2025-01-07		 15.92
On 2025-01-14		 -1.13 -6.59 19.25
On 2025-01-07		 15.92
On 2025-01-14		 -17.30 17.56
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SOXX

iShares PHLX Semiconductor ETF

229.74 +6.20 +2.77 3,763,498
ADMA

ADMA Biologics Inc.

16.02 -0.61 -3.67 3,049,621