ADMA: ADMA Biologics Inc.

As of Monday, September 16th, 2024

$ 18.20

+0.11 +0.61%

Open: 18.27
High: 18.70
Low: 17.70
Volume: 6,583,780
Previous Close on Friday, September 13th, 2024

$ 18.09

+0.44 +2.49%

Open: 17.85
High: 18.43
Low: 17.85
Volume: 3,421,744

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 18.27 18.70 17.70 18.20 6,583,780 +0.11 +0.61
2024-09-13 17.85 18.43 17.85 18.09 3,421,744 +0.44 +2.49
2024-09-12 16.97 17.89 16.95 17.65 3,371,948 +0.74 +4.38
2024-09-11 17.25 17.59 16.91 16.91 5,122,326 -0.38 -2.20
2024-09-10 18.48 18.52 16.94 17.29 5,763,527 -1.09 -5.93
2024-09-09 17.50 19.34 17.48 18.38 9,457,210 +2.12 +13.04
2024-09-06 16.73 16.94 16.07 16.26 3,122,225 -0.48 -2.87
2024-09-05 16.79 16.79 16.32 16.74 2,144,775 -0.13 -0.77
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 18.70
On 2024-09-16		 16.91
On 2024-09-11		 -0.18 -0.98 18.52
On 2024-09-10		 16.91
On 2024-09-11		 -8.69 17.63
10D 19.34
On 2024-09-09		 16.06
On 2024-09-04		 0.89 5.14 19.34
On 2024-09-09		 16.91
On 2024-09-11		 -12.56 17.30
20D 19.34
On 2024-09-09		 16.06
On 2024-09-04		 0.65 3.70 19.34
On 2024-09-09		 16.91
On 2024-09-11		 -12.56 17.47
WTD 18.70
On 2024-09-16		 17.70
On 2024-09-16		 0.11 0.61 -- -- -- 18.20
MTD 19.34
On 2024-09-09		 16.06
On 2024-09-04		 0.89 5.14 19.34
On 2024-09-09		 16.91
On 2024-09-11		 -12.56 17.30
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,399
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,605
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,379,232
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
ADMA

ADMA Biologics Inc.

18.20 +0.11 +0.61 6,583,780