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:

Adma Biologics (NQ: ADMA )

6.600 -0.140 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.450 4.520 4.370 4.480 631,600 +0.06(+1.36%)
Aug 29, 2019 4.330 4.450 4.320 4.420 700,731 +0.10(+2.31%)
Aug 28, 2019 4.180 4.440 4.180 4.320 966,667 +0.14(+3.35%)
Aug 27, 2019 4.400 4.450 4.080 4.180 1,013,709 -0.17(-3.91%)
Aug 26, 2019 4.070 4.460 4.050 4.350 1,084,395 +0.31(+7.67%)
Aug 23, 2019 4.030 4.165 3.998 4.040 515,700 -0.04(-0.98%)
Aug 22, 2019 4.160 4.200 3.970 4.080 628,617 +0.02(+0.49%)
Aug 21, 2019 4.100 4.150 3.940 4.060 735,167 +0.00(+0.00%)
Aug 20, 2019 4.100 4.180 3.960 4.060 553,949 -0.04(-0.98%)
Aug 19, 2019 4.020 4.110 3.940 4.100 473,367 +0.15(+3.80%)
Aug 16, 2019 3.900 4.070 3.900 3.950 625,800 +0.05(+1.28%)
Aug 15, 2019 3.940 3.975 3.770 3.900 541,259 -0.02(-0.51%)
Aug 14, 2019 3.800 3.960 3.720 3.920 464,367 +0.06(+1.55%)
Aug 13, 2019 3.710 3.860 3.660 3.860 755,640 +0.15(+4.04%)
Aug 12, 2019 3.530 3.860 3.480 3.710 957,776 +0.23(+6.61%)
Aug 09, 2019 3.460 3.640 3.460 3.480 412,800 +0.01(+0.29%)
Aug 08, 2019 3.490 3.630 3.390 3.470 569,544 +0.12(+3.58%)
Aug 07, 2019 3.130 3.370 3.030 3.350 573,528 +0.16(+5.02%)
Aug 06, 2019 3.270 3.370 3.110 3.190 783,789 -0.07(-2.15%)
Aug 05, 2019 3.450 3.460 3.250 3.260 642,650 -0.22(-6.32%)
Aug 02, 2019 3.530 3.570 3.470 3.480 447,900 -0.07(-1.97%)
Aug 01, 2019 3.610 3.650 3.520 3.550 479,167 -0.07(-1.93%)
Jul 31, 2019 3.610 3.740 3.600 3.620 544,837 -0.02(-0.55%)
Jul 30, 2019 3.530 3.660 3.490 3.640 397,667 +0.09(+2.54%)
Jul 29, 2019 3.650 3.700 3.500 3.550 462,272 -0.09(-2.47%)
Jul 26, 2019 3.610 3.675 3.580 3.640 531,100 +0.00(+0.00%)
Jul 25, 2019 3.710 3.720 3.630 3.640 229,698 -0.07(-1.89%)
Jul 24, 2019 3.630 3.740 3.530 3.710 608,915 +0.08(+2.20%)
Jul 23, 2019 3.760 3.760 3.620 3.630 552,634 -0.10(-2.68%)
Jul 22, 2019 3.880 3.940 3.710 3.730 450,289 -0.16(-4.11%)
Jul 19, 2019 3.890 3.950 3.870 3.890 555,700 +0.00(+0.00%)
Jul 18, 2019 4.020 4.080 3.860 3.890 662,422 -0.13(-3.23%)
Jul 17, 2019 4.050 4.090 3.950 4.020 313,493 -0.03(-0.74%)
Jul 16, 2019 4.000 4.150 3.980 4.050 391,186 +0.01(+0.25%)
Jul 15, 2019 4.070 4.120 3.980 4.040 539,517 -0.03(-0.74%)
Jul 12, 2019 3.910 4.100 3.850 4.070 633,000 +0.17(+4.36%)
Jul 11, 2019 3.990 4.050 3.900 3.900 420,269 -0.12(-2.99%)
Jul 10, 2019 4.040 4.070 3.860 4.020 690,976 -0.01(-0.25%)
Jul 09, 2019 3.780 4.090 3.710 4.030 1,187,104 +0.24(+6.33%)
Jul 08, 2019 3.590 3.790 3.560 3.790 924,095 +0.20(+5.57%)
Jul 05, 2019 3.720 3.780 3.580 3.590 982,700 -0.13(-3.49%)
Jul 03, 2019 3.860 3.860 3.710 3.720 436,700 -0.14(-3.63%)
Jul 02, 2019 3.700 3.870 3.615 3.860 735,917 +0.17(+4.61%)
Jul 01, 2019 3.920 4.050 3.650 3.690 1,456,990 -0.18(-4.65%)
Jun 28, 2019 3.760 4.000 3.690 3.870 1,631,900 +0.13(+3.48%)
Jun 27, 2019 3.610 3.760 3.570 3.740 444,820 +0.15(+4.18%)
Jun 26, 2019 3.640 3.700 3.540 3.590 530,724 -0.04(-1.10%)
Jun 25, 2019 3.700 3.710 3.560 3.630 561,495 -0.06(-1.63%)
Jun 24, 2019 3.680 3.720 3.550 3.690 424,253 +0.01(+0.27%)
Jun 21, 2019 3.640 3.700 3.570 3.680 864,800 +0.03(+0.82%)
Jun 20, 2019 3.660 3.770 3.590 3.650 620,146 +0.02(+0.55%)
Jun 19, 2019 3.760 3.810 3.600 3.630 895,092 -0.12(-3.20%)
Jun 18, 2019 3.850 3.850 3.720 3.750 707,032 -0.07(-1.83%)
Jun 17, 2019 3.780 3.908 3.750 3.820 616,727 +0.05(+1.33%)
Jun 14, 2019 3.890 3.990 3.650 3.770 876,100 -0.07(-1.82%)
Jun 13, 2019 3.550 3.850 3.530 3.840 924,488 +0.32(+9.09%)
Jun 12, 2019 3.580 3.580 3.480 3.520 823,744 -0.10(-2.76%)
Jun 11, 2019 3.800 3.810 3.460 3.620 1,896,377 -0.15(-3.98%)
Jun 10, 2019 3.830 3.910 3.650 3.770 1,078,922 -0.01(-0.26%)
Jun 07, 2019 3.810 3.850 3.530 3.780 1,385,900 +0.01(+0.27%)
Jun 06, 2019 4.000 4.140 3.630 3.770 4,393,970 -0.54(-12.53%)
Jun 05, 2019 4.440 4.440 4.230 4.310 632,752 -0.08(-1.82%)
Jun 04, 2019 4.310 4.440 4.150 4.390 854,833 +0.19(+4.52%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.