ADMA: ADMA Biologics Inc.

As of Wednesday, July 29th, 2026

$ 8.71

-0.08 -0.91%

Open: 8.71
High: 8.88
Low: 8.60
Volume: 2,165,714
Previous Close on Tuesday, July 28th, 2026

$ 8.79

+0.31 +3.66%

Open: 8.57
High: 8.80
Low: 8.50
Volume: 2,171,755

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 8.71 8.88 8.60 8.71 2,165,714 -0.08 -0.91
2026-07-28 8.57 8.80 8.50 8.79 2,171,755 +0.31 +3.66
2026-07-27 8.38 8.62 8.35 8.48 2,384,385 +0.21 +2.54
2026-07-24 8.40 8.47 8.17 8.27 2,341,122 -0.10 -1.19
2026-07-23 8.36 8.40 8.19 8.37 2,616,855 -0.01 -0.12
2026-07-22 8.59 8.68 8.32 8.38 1,981,141 -0.21 -2.44
2026-07-21 8.69 8.76 8.58 8.59 2,567,481 -0.16 -1.83
2026-07-20 8.75 8.83 8.54 8.75 2,486,724 +0.04 +0.46
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 8.88
On 2026-07-29		 8.17
On 2026-07-24		 0.33 3.94 8.40
On 2026-07-23		 8.40
On 2026-07-23		 0.00 8.52
10D 8.94
On 2026-07-17		 8.17
On 2026-07-24		 0.03 0.35 8.94
On 2026-07-17		 8.17
On 2026-07-24		 -8.67 8.59
20D 9.33
On 2026-07-10		 8.17
On 2026-07-24		 0.34 4.06 9.33
On 2026-07-10		 8.17
On 2026-07-24		 -12.49 8.79
WTD 8.88
On 2026-07-29		 8.35
On 2026-07-27		 0.44 5.32 8.62
On 2026-07-27		 8.62
On 2026-07-27		 0.00 8.66
MTD 9.33
On 2026-07-10		 8.17
On 2026-07-24		 0.34 4.06 9.33
On 2026-07-10		 8.17
On 2026-07-24		 -12.49 8.79
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
FORM

FormFactor Inc.

83.45 -4.78 -5.42 2,364,382
ADMA

ADMA Biologics Inc.

8.71 -0.08 -0.91 2,165,714