ADMA: ADMA Biologics Inc.

As of Friday, September 11th, 2026

$ 9.23

-0.16 -1.70%

Open: 9.44
High: 9.50
Low: 9.20
Volume: 2,201,234
Previous Close on Thursday, September 10th, 2026

$ 9.39

-0.06 -0.63%

Open: 9.39
High: 9.50
Low: 9.33
Volume: 2,830,968

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 9.44 9.50 9.20 9.23 2,201,234 -0.16 -1.70
2026-09-10 9.39 9.50 9.33 9.39 2,830,968 -0.06 -0.63
2026-09-09 9.47 9.51 9.32 9.45 2,382,753 -0.09 -0.94
2026-09-08 9.51 9.65 9.41 9.54 1,992,599 -0.08 -0.83
2026-09-04 9.43 9.62 9.39 9.62 1,397,429 +0.04 +0.42
2026-09-03 9.52 9.60 9.35 9.58 1,317,489 +0.07 +0.74
2026-09-02 9.34 9.63 9.32 9.51 1,981,956 +0.18 +1.93
2026-09-01 9.38 9.51 9.29 9.33 1,744,713 -0.06 -0.64
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 9.65
On 2026-09-08		 9.20
On 2026-09-11		 -0.35 -3.65 9.65
On 2026-09-08		 9.20
On 2026-09-11		 -4.72 9.45
10D 9.65
On 2026-09-08		 9.20
On 2026-09-11		 -0.25 -2.64 9.65
On 2026-09-08		 9.20
On 2026-09-11		 -4.72 9.44
20D 10.12
On 2026-08-19		 9.20
On 2026-09-11		 -0.18 -1.91 10.12
On 2026-08-19		 9.20
On 2026-09-11		 -9.14 9.54
WTD 9.65
On 2026-09-08		 9.20
On 2026-09-11		 -0.39 -4.05 9.65
On 2026-09-08		 9.20
On 2026-09-11		 -4.72 9.40
MTD 9.65
On 2026-09-08		 9.20
On 2026-09-11		 -0.16 -1.70 9.65
On 2026-09-08		 9.20
On 2026-09-11		 -4.72 9.46
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
ADMA

ADMA Biologics Inc.

9.23 -0.16 -1.70 2,201,234