ADMA: ADMA Biologics Inc.

As of Tuesday, April 29th, 2025

$ 24.11

-0.40 -1.63%

Open: 24.35
High: 24.48
Low: 22.43
Volume: 5,104,459
Previous Close on Monday, April 28th, 2025

$ 24.51

+2.65 +12.12%

Open: 24.00
High: 25.67
Low: 23.54
Volume: 10,238,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 24.35 24.48 22.43 24.11 5,104,459 -0.40 -1.63
2025-04-28 24.00 25.67 23.54 24.51 10,238,913 +2.65 +12.12
2025-04-25 22.28 22.35 21.61 21.86 2,610,793 -0.47 -2.10
2025-04-24 21.82 22.37 21.80 22.33 2,168,960 +0.60 +2.76
2025-04-23 22.54 22.73 21.54 21.73 3,106,794 +0.34 +1.59
2025-04-22 19.98 21.42 19.77 21.39 3,115,488 +1.75 +8.91
2025-04-21 21.15 21.59 18.80 19.64 5,780,483 -1.67 -7.84
2025-04-17 21.27 21.46 20.54 21.31 2,962,828 +0.08 +0.38
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 25.67
On 2025-04-28		 21.54
On 2025-04-23		 2.72 12.72 25.67
On 2025-04-28		 22.43
On 2025-04-29		 -12.62 22.91
10D 25.67
On 2025-04-28		 18.80
On 2025-04-21		 3.20 15.30 22.25
On 2025-04-15		 18.80
On 2025-04-21		 -15.51 22.03
20D 25.67
On 2025-04-28		 16.51
On 2025-04-07		 4.27 21.52 20.25
On 2025-04-02		 16.51
On 2025-04-07		 -18.47 20.60
WTD 25.67
On 2025-04-28		 22.43
On 2025-04-29		 2.25 10.29 25.67
On 2025-04-28		 22.43
On 2025-04-29		 -12.62 24.31
MTD 25.67
On 2025-04-28		 16.51
On 2025-04-07		 4.27 21.52 20.25
On 2025-04-02		 16.51
On 2025-04-07		 -18.47 20.60
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ADMA

ADMA Biologics Inc.

24.11 -0.40 -1.63 5,104,459