ADMA: ADMA Biologics Inc.

As of Friday, June 12th, 2026

$ 8.21

-0.11 -1.32%

Open: 8.29
High: 8.38
Low: 8.17
Volume: 3,019,626
Previous Close on Thursday, June 11th, 2026

$ 8.32

-0.16 -1.89%

Open: 8.43
High: 8.50
Low: 8.11
Volume: 4,387,528

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 8.29 8.38 8.17 8.21 3,019,626 -0.11 -1.32
2026-06-11 8.43 8.50 8.11 8.32 4,387,528 -0.16 -1.89
2026-06-10 8.29 8.90 8.29 8.48 4,144,388 +0.36 +4.43
2026-06-09 8.09 8.30 8.02 8.12 3,091,589 +0.06 +0.74
2026-06-08 7.88 8.11 7.88 8.06 2,603,331 +0.09 +1.13
2026-06-05 8.07 8.16 7.90 7.97 2,495,858 -0.01 -0.13
2026-06-04 7.83 8.14 7.83 7.98 2,200,204 +0.22 +2.84
2026-06-03 7.53 7.79 7.46 7.76 2,920,200 +0.16 +2.11
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 8.90
On 2026-06-10		 7.88
On 2026-06-08		 0.24 3.01 8.90
On 2026-06-10		 8.11
On 2026-06-11		 -8.83 8.24
10D 8.90
On 2026-06-10		 7.45
On 2026-06-02		 0.23 2.88 8.90
On 2026-06-10		 8.11
On 2026-06-11		 -8.83 8.04
20D 8.90
On 2026-06-10		 7.45
On 2026-06-02		 -0.29 -3.41 8.78
On 2026-05-20		 7.45
On 2026-06-02		 -15.15 8.15
WTD 8.90
On 2026-06-10		 7.88
On 2026-06-08		 0.24 3.01 8.90
On 2026-06-10		 8.11
On 2026-06-11		 -8.83 8.24
MTD 8.90
On 2026-06-10		 7.45
On 2026-06-02		 0.23 2.88 8.90
On 2026-06-10		 8.11
On 2026-06-11		 -8.83 8.04
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
THG

The Hanover Insurance Group Inc.

197.65 +1.58 +0.81 30,362
PLTR

Palantir Technologies Inc.

127.99 -3.09 -2.36 35,097,019
ADMA

ADMA Biologics Inc.

8.21 -0.11 -1.32 3,019,626