ADMA: ADMA Biologics Inc.

As of Wednesday, January 28th, 2026

$ 16.33

-0.25 -1.51%

Open: 16.56
High: 16.57
Low: 16.22
Volume: 1,902,112
Previous Close on Tuesday, January 27th, 2026

$ 16.58

-0.38 -2.24%

Open: 17.04
High: 17.13
Low: 16.53
Volume: 1,628,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 16.56 16.57 16.22 16.33 1,902,112 -0.25 -1.51
2026-01-27 17.04 17.13 16.53 16.58 1,628,876 -0.38 -2.24
2026-01-26 16.61 17.16 16.60 16.96 2,362,160 +0.23 +1.37
2026-01-23 17.30 17.74 16.63 16.73 2,408,306 -0.67 -3.85
2026-01-22 17.33 17.79 17.24 17.40 2,260,237 +0.04 +0.23
2026-01-21 17.61 17.63 17.15 17.36 1,851,061 -0.23 -1.31
2026-01-20 16.96 17.65 16.62 17.59 1,861,503 +0.28 +1.62
2026-01-16 17.64 17.67 17.20 17.31 2,184,673 -0.19 -1.09
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 17.79
On 2026-01-22		 16.22
On 2026-01-28		 -1.03 -5.93 17.79
On 2026-01-22		 16.22
On 2026-01-28		 -8.83 16.80
10D 18.34
On 2026-01-14		 16.22
On 2026-01-28		 -1.37 -7.74 18.34
On 2026-01-14		 16.22
On 2026-01-28		 -11.56 17.20
20D 19.19
On 2025-12-30		 16.22
On 2026-01-28		 -2.78 -14.55 19.19
On 2025-12-30		 16.22
On 2026-01-28		 -15.48 17.67
WTD 17.16
On 2026-01-26		 16.22
On 2026-01-28		 -0.40 -2.39 17.16
On 2026-01-26		 16.22
On 2026-01-28		 -5.48 16.62
MTD 18.95
On 2026-01-07		 16.22
On 2026-01-28		 -1.91 -10.47 18.95
On 2026-01-07		 16.22
On 2026-01-28		 -14.41 17.60
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
O

Realty Income Corporation

60.07 -0.85 -1.40 5,067,475
ADMA

ADMA Biologics Inc.

16.33 -0.25 -1.51 1,902,112