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 (%)
Sep 30, 2022 2.280 2.480 2.280 2.430 2,993,564 +0.17(+7.52%)
Sep 29, 2022 2.460 2.470 2.240 2.260 3,352,545 -0.22(-8.87%)
Sep 28, 2022 2.420 2.605 2.370 2.480 10,077,144 +0.10(+4.20%)
Sep 27, 2022 2.310 2.385 2.295 2.380 2,608,360 +0.10(+4.39%)
Sep 26, 2022 2.290 2.430 2.250 2.280 2,709,829 -0.07(-2.98%)
Sep 23, 2022 2.540 2.560 2.330 2.350 3,726,784 -0.21(-8.20%)
Sep 22, 2022 2.550 2.600 2.520 2.560 2,161,486 +0.00(+0.00%)
Sep 21, 2022 2.620 2.710 2.544 2.560 3,279,903 -0.06(-2.29%)
Sep 20, 2022 2.580 2.645 2.560 2.620 3,056,777 +0.03(+1.16%)
Sep 19, 2022 2.610 2.645 2.521 2.590 3,052,008 -0.06(-2.26%)
Sep 16, 2022 2.690 2.690 2.580 2.650 12,690,970 -0.06(-2.21%)
Sep 15, 2022 2.730 2.799 2.685 2.710 2,365,116 -0.05(-1.81%)
Sep 14, 2022 2.760 2.830 2.730 2.760 2,859,504 +0.00(+0.00%)
Sep 13, 2022 2.780 2.880 2.720 2.760 3,095,414 -0.09(-3.16%)
Sep 12, 2022 2.810 2.870 2.800 2.850 3,477,311 +0.00(+0.00%)
Sep 09, 2022 2.890 2.900 2.831 2.850 1,917,372 -0.01(-0.35%)
Sep 08, 2022 2.790 2.920 2.780 2.860 3,025,982 +0.07(+2.51%)
Sep 07, 2022 2.610 2.800 2.560 2.790 2,628,117 +0.21(+8.14%)
Sep 06, 2022 2.800 2.830 2.570 2.580 3,457,051 -0.23(-8.19%)
Sep 02, 2022 2.670 2.850 2.665 2.810 3,179,369 +0.12(+4.46%)
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.