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 )

6.670 -0.070 (-1.04%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.350 7.500 7.160 7.240 45,610 -0.08(-1.09%)
Sep 29, 2016 7.230 7.400 7.130 7.320 21,565 +0.15(+2.09%)
Sep 28, 2016 7.351 7.470 7.090 7.170 52,280 -0.11(-1.51%)
Sep 27, 2016 7.450 7.700 7.280 7.280 47,911 -0.12(-1.62%)
Sep 26, 2016 7.410 7.420 7.001 7.400 35,090 +0.05(+0.68%)
Sep 23, 2016 7.260 7.350 7.060 7.350 31,243 +0.10(+1.38%)
Sep 22, 2016 7.120 7.320 7.075 7.250 32,767 +0.17(+2.40%)
Sep 21, 2016 7.000 7.490 6.890 7.080 89,022 -0.04(-0.56%)
Sep 20, 2016 6.900 7.360 6.525 7.120 209,788 +0.44(+6.59%)
Sep 19, 2016 6.000 6.720 5.790 6.680 198,576 +0.88(+15.17%)
Sep 16, 2016 5.620 5.800 5.580 5.800 55,085 +0.15(+2.65%)
Sep 15, 2016 5.450 5.690 5.450 5.650 31,802 +0.13(+2.36%)
Sep 14, 2016 5.837 5.837 5.335 5.520 32,775 +0.23(+4.35%)
Sep 13, 2016 5.400 5.470 5.220 5.290 45,805 -0.15(-2.76%)
Sep 12, 2016 5.610 5.697 5.420 5.440 20,120 -0.22(-3.89%)
Sep 09, 2016 5.700 5.770 5.620 5.660 18,220 -0.14(-2.41%)
Sep 08, 2016 5.700 5.800 5.660 5.800 15,645 +0.09(+1.58%)
Sep 07, 2016 5.750 5.750 5.660 5.710 12,580 -0.01(-0.17%)
Sep 06, 2016 5.840 5.840 5.670 5.720 30,276 -0.07(-1.21%)
Sep 02, 2016 5.770 5.790 5.790 5.790 17,800 +0.02(+0.35%)
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.