Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adma Biologics (NQ: ADMA )

6.270 +0.070 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.210 4.230 4.040 4.090 251,157 -0.11(-2.62%)
Feb 27, 2019 4.270 4.350 4.125 4.200 181,373 -0.08(-1.87%)
Feb 26, 2019 4.210 4.360 4.150 4.280 343,966 +0.03(+0.71%)
Feb 25, 2019 4.430 4.482 4.100 4.250 272,470 -0.10(-2.30%)
Feb 22, 2019 4.000 4.390 4.000 4.350 332,400 +0.37(+9.30%)
Feb 21, 2019 4.000 4.060 3.860 3.980 186,094 -0.02(-0.50%)
Feb 20, 2019 4.010 4.140 3.880 4.000 380,650 -0.00(-0.12%)
Feb 19, 2019 4.240 4.330 3.800 4.005 575,368 -0.21(-5.09%)
Feb 15, 2019 3.860 4.410 3.800 4.220 1,012,200 +0.40(+10.47%)
Feb 14, 2019 3.560 3.843 3.520 3.820 436,349 +0.22(+6.11%)
Feb 13, 2019 3.520 3.900 3.430 3.600 1,533,951 +0.12(+3.45%)
Feb 12, 2019 3.000 3.750 3.000 3.480 3,971,852 +0.60(+20.83%)
Feb 11, 2019 2.770 2.900 2.680 2.880 309,944 +0.11(+3.97%)
Feb 08, 2019 2.660 2.860 2.560 2.770 619,600 +0.16(+6.13%)
Feb 07, 2019 2.840 3.040 2.590 2.610 799,618 -0.17(-6.12%)
Feb 06, 2019 2.900 2.900 2.650 2.780 1,549,348 -0.11(-3.81%)
Feb 05, 2019 2.900 2.980 2.850 2.890 186,230 -0.05(-1.70%)
Feb 04, 2019 2.810 3.030 2.800 2.940 284,517 +0.12(+4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.