ADMA: ADMA Biologics Inc.

As of Friday, May 17th, 2024

$ 9.21

+0.15 +1.66%

Open: 9.07
High: 9.31
Low: 8.91
Volume: 3,627,049
Previous Close on Thursday, May 16th, 2024

$ 9.06

-0.04 -0.44%

Open: 9.11
High: 9.16
Low: 8.97
Volume: 2,114,177

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 9.07 9.31 8.91 9.21 3,627,049 +0.15 +1.66
2024-05-16 9.11 9.16 8.97 9.06 2,114,177 -0.04 -0.44
2024-05-15 9.27 9.33 9.05 9.10 3,127,855 -0.06 -0.66
2024-05-14 8.75 9.17 8.75 9.16 3,768,312 +0.37 +4.21
2024-05-13 8.80 8.91 8.42 8.79 5,064,005 -0.02 -0.23
2024-05-10 8.20 9.02 7.96 8.81 11,685,372 +1.88 +27.13
2024-05-09 6.93 6.97 6.84 6.93 2,622,507 +0.07 +1.02
2024-05-08 6.90 6.91 6.72 6.86 2,399,511 -0.05 -0.72
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 9.33
On 2024-05-15		 8.42
On 2024-05-13		 0.40 4.54 9.33
On 2024-05-15		 8.91
On 2024-05-17		 -4.50 9.06
10D 9.33
On 2024-05-15		 6.72
On 2024-05-08		 2.40 35.24 9.02
On 2024-05-10		 8.42
On 2024-05-13		 -6.62 8.17
20D 9.33
On 2024-05-15		 6.19
On 2024-04-22		 2.94 46.89 9.02
On 2024-05-10		 8.42
On 2024-05-13		 -6.62 7.36
WTD 9.33
On 2024-05-15		 8.42
On 2024-05-13		 0.40 4.54 9.33
On 2024-05-15		 8.91
On 2024-05-17		 -4.50 9.06
MTD 9.33
On 2024-05-15		 6.52
On 2024-05-01		 2.69 41.26 9.02
On 2024-05-10		 8.42
On 2024-05-13		 -6.62 7.84
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
A

Agilent Technologies Inc.

154.23 -0.08 -0.05 1,856,987
IUSV

iShares Core S&P U.S. Value ETF

90.42 +0.27 +0.30 406,027
IT

Gartner Inc.

450.26 +2.48 +0.55 345,810
ILF

iShares Latin America 40 ETF

28.49 +0.16 +0.56 848,536
ADMA

ADMA Biologics Inc.

9.21 +0.15 +1.66 3,627,049