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 )

6.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2019 4.690 4.700 4.470 4.630 307,914 -0.04(-0.86%)
Apr 29, 2019 4.700 4.780 4.620 4.670 339,723 -0.03(-0.64%)
Apr 26, 2019 4.650 4.720 4.530 4.700 303,900 +0.04(+0.86%)
Apr 25, 2019 4.750 4.770 4.620 4.660 306,238 -0.12(-2.51%)
Apr 24, 2019 4.710 4.900 4.580 4.780 484,191 +0.05(+1.06%)
Apr 23, 2019 4.500 4.840 4.380 4.730 801,486 +0.15(+3.28%)
Apr 22, 2019 4.570 4.620 4.400 4.580 481,034 -0.04(-0.87%)
Apr 18, 2019 4.640 4.700 4.470 4.620 613,400 -0.06(-1.28%)
Apr 17, 2019 4.830 4.900 4.500 4.680 1,198,098 -0.17(-3.51%)
Apr 16, 2019 4.930 4.970 4.680 4.850 905,864 -0.10(-2.02%)
Apr 15, 2019 5.000 5.020 4.660 4.950 1,017,045 +0.02(+0.41%)
Apr 12, 2019 4.970 5.022 4.800 4.930 786,900 -0.04(-0.80%)
Apr 11, 2019 5.200 5.360 4.880 4.970 1,259,926 -0.27(-5.15%)
Apr 10, 2019 5.050 5.240 5.010 5.240 657,105 +0.13(+2.54%)
Apr 09, 2019 5.100 5.190 5.000 5.110 547,540 -0.03(-0.58%)
Apr 08, 2019 4.850 5.240 4.810 5.140 1,028,379 +0.06(+1.18%)
Apr 05, 2019 5.220 5.270 5.013 5.080 878,400 -0.11(-2.12%)
Apr 04, 2019 5.220 5.290 5.000 5.190 1,255,702 +0.07(+1.37%)
Apr 03, 2019 5.160 5.250 4.780 5.120 3,471,499 +0.06(+1.19%)
Apr 02, 2019 6.260 6.310 5.010 5.060 24,949,314 +0.99(+24.32%)
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.