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 )

6.025 -0.015 (-0.25%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 18, 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 (%)
Mar 29, 2019 3.350 3.960 3.220 3.790 1,641,900 +0.50(+15.20%)
Mar 28, 2019 3.540 3.560 3.280 3.290 854,250 -0.31(-8.61%)
Mar 27, 2019 3.400 3.550 3.220 3.600 824,844 +0.25(+7.46%)
Mar 26, 2019 3.400 3.830 3.300 3.350 1,031,040 +0.05(+1.52%)
Mar 25, 2019 3.350 3.390 3.090 3.300 1,025,662 -0.01(-0.30%)
Mar 22, 2019 3.550 3.640 3.290 3.310 624,500 -0.19(-5.43%)
Mar 21, 2019 3.950 3.950 3.410 3.500 1,222,308 -0.40(-10.26%)
Mar 20, 2019 4.040 4.130 3.870 3.900 383,392 -0.07(-1.76%)
Mar 19, 2019 4.270 4.360 3.940 3.970 600,358 -0.27(-6.37%)
Mar 18, 2019 4.020 4.340 4.000 4.240 610,699 +0.25(+6.27%)
Mar 15, 2019 3.920 4.090 3.900 3.990 776,700 +0.06(+1.53%)
Mar 14, 2019 3.970 4.030 3.900 3.930 386,024 +0.04(+1.03%)
Mar 13, 2019 3.980 3.990 3.870 3.890 182,595 -0.04(-1.02%)
Mar 12, 2019 3.910 4.020 3.870 3.930 204,343 +0.04(+1.03%)
Mar 11, 2019 4.030 4.170 3.890 3.890 186,307 -0.12(-2.99%)
Mar 08, 2019 3.970 4.040 3.870 4.010 227,500 +0.06(+1.52%)
Mar 07, 2019 4.160 4.170 3.940 3.950 523,483 -0.22(-5.28%)
Mar 06, 2019 4.130 4.210 3.890 4.170 643,296 +0.02(+0.48%)
Mar 05, 2019 4.240 4.250 4.060 4.150 152,245 -0.11(-2.58%)
Mar 04, 2019 4.200 4.360 4.050 4.260 344,011 +0.09(+2.16%)
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.