ADMA: ADMA Biologics Inc.

As of Friday, September 12th, 2025

$ 16.11

-0.02 -0.12%

Open: 15.99
High: 16.29
Low: 15.73
Volume: 3,442,941
Previous Close on Thursday, September 11th, 2025

$ 16.13

+0.37 +2.34%

Open: 15.86
High: 16.47
Low: 15.86
Volume: 1,924,260

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 15.99 16.29 15.73 16.11 3,442,941 -0.02 -0.12
2025-09-11 15.86 16.47 15.86 16.13 1,924,260 +0.37 +2.34
2025-09-10 16.50 16.60 15.74 15.76 2,898,114 -0.63 -3.84
2025-09-09 16.45 16.66 16.08 16.39 3,612,029 -0.03 -0.18
2025-09-08 16.87 16.87 16.40 16.42 3,416,929 -0.45 -2.67
2025-09-05 16.96 17.17 16.77 16.87 2,789,880 -0.04 -0.21
2025-09-04 16.90 17.02 16.51 16.91 4,344,668 +0.01 +0.03
2025-09-03 17.08 17.40 16.80 16.90 5,809,741 -0.30 -1.74
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 16.87
On 2025-09-08		 15.73
On 2025-09-12		 -0.76 -4.51 16.87
On 2025-09-08		 15.73
On 2025-09-12		 -6.76 16.16
10D 17.41
On 2025-08-29		 15.73
On 2025-09-12		 -1.27 -7.31 17.41
On 2025-08-29		 15.73
On 2025-09-12		 -9.65 16.59
20D 17.90
On 2025-08-18		 15.73
On 2025-09-12		 -0.86 -5.07 17.90
On 2025-08-18		 15.73
On 2025-09-12		 -12.10 16.95
WTD 16.87
On 2025-09-08		 15.73
On 2025-09-12		 -0.76 -4.51 16.87
On 2025-09-08		 15.73
On 2025-09-12		 -6.76 16.16
MTD 17.40
On 2025-09-03		 15.73
On 2025-09-12		 -1.15 -6.66 17.40
On 2025-09-03		 15.73
On 2025-09-12		 -9.60 16.52
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

1.27 +0.06 +4.96 560,734
CHTR

Charter Communications Inc.

263.40 -0.52 -0.20 1,650,255
DLR

Digital Realty Trust Inc.

173.50 -1.17 -0.67 1,341,192
TRGP

Targa Resources Corp.

166.38 +1.14 +0.69 1,008,754
ADMA

ADMA Biologics Inc.

16.11 -0.02 -0.12 3,442,941