ADMA: ADMA Biologics Inc.

As of Friday, December 12th, 2025

$ 19.78

-0.60 -2.94%

Open: 20.33
High: 20.46
Low: 19.76
Volume: 2,370,328
Previous Close on Thursday, December 11th, 2025

$ 20.38

+0.40 +2.00%

Open: 20.10
High: 20.40
Low: 19.76
Volume: 1,911,854

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 20.33 20.46 19.76 19.78 2,370,328 -0.60 -2.94
2025-12-11 20.10 20.40 19.76 20.38 1,911,854 +0.40 +2.00
2025-12-10 19.88 20.17 19.77 19.98 1,806,748 +0.18 +0.91
2025-12-09 19.31 19.87 19.15 19.80 2,631,595 +0.41 +2.11
2025-12-08 20.01 20.01 19.13 19.39 3,215,029 -0.46 -2.32
2025-12-05 20.09 20.10 19.63 19.85 3,032,450 -0.26 -1.29
2025-12-04 19.61 20.22 19.56 20.11 2,706,777 +0.39 +1.98
2025-12-03 19.37 20.14 19.25 19.72 2,632,674 +0.47 +2.44
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 20.46
On 2025-12-12		 19.13
On 2025-12-08		 -0.07 -0.35 20.01
On 2025-12-08		 19.15
On 2025-12-09		 -4.30 19.87
10D 20.46
On 2025-12-12		 18.73
On 2025-12-01		 0.60 3.13 20.22
On 2025-12-04		 19.13
On 2025-12-08		 -5.39 19.76
20D 20.46
On 2025-12-12		 15.22
On 2025-11-17		 4.08 25.99 20.22
On 2025-12-04		 19.13
On 2025-12-08		 -5.39 18.48
WTD 20.46
On 2025-12-12		 19.13
On 2025-12-08		 -0.07 -0.35 20.01
On 2025-12-08		 19.15
On 2025-12-09		 -4.30 19.87
MTD 20.46
On 2025-12-12		 18.73
On 2025-12-01		 0.60 3.13 20.22
On 2025-12-04		 19.13
On 2025-12-08		 -5.39 19.76
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ADMA

ADMA Biologics Inc.

19.78 -0.60 -2.94 2,370,328