ADMA: ADMA Biologics Inc.

As of Tuesday, December 30th, 2025

$ 18.36

-0.75 -3.92%

Open: 19.07
High: 19.19
Low: 18.32
Volume: 1,889,151
Previous Close on Monday, December 29th, 2025

$ 19.11

-0.17 -0.88%

Open: 19.21
High: 19.40
Low: 19.00
Volume: 1,069,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 19.07 19.19 18.32 18.36 1,889,151 -0.75 -3.92
2025-12-29 19.21 19.40 19.00 19.11 1,069,316 -0.17 -0.88
2025-12-26 19.53 19.53 19.23 19.28 1,116,051 -0.26 -1.33
2025-12-24 19.57 19.69 19.36 19.54 810,878 +0.05 +0.26
2025-12-23 19.80 19.84 19.49 19.49 1,013,511 -0.39 -1.96
2025-12-22 19.58 19.94 19.53 19.88 1,462,508 +0.30 +1.53
2025-12-19 18.80 19.69 18.80 19.58 4,654,392 +0.77 +4.09
2025-12-18 18.85 19.24 18.75 18.81 1,701,925 -0.02 -0.11
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 19.84
On 2025-12-23		 18.32
On 2025-12-30		 -1.52 -7.65 19.84
On 2025-12-23		 18.32
On 2025-12-30		 -7.66 19.16
10D 19.94
On 2025-12-22		 18.32
On 2025-12-30		 -1.37 -6.94 19.94
On 2025-12-22		 18.32
On 2025-12-30		 -8.12 19.21
20D 20.46
On 2025-12-12		 18.32
On 2025-12-30		 -1.02 -5.26 20.46
On 2025-12-12		 18.32
On 2025-12-30		 -10.45 19.50
WTD 19.40
On 2025-12-29		 18.32
On 2025-12-30		 -0.92 -4.77 19.40
On 2025-12-29		 18.32
On 2025-12-30		 -5.57 18.74
MTD 20.46
On 2025-12-12		 18.32
On 2025-12-30		 -1.02 -5.26 20.46
On 2025-12-12		 18.32
On 2025-12-30		 -10.45 19.50
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ADMA

ADMA Biologics Inc.

18.36 -0.75 -3.92 1,889,151