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 )

6.550 +0.110 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2018 4.600 4.600 4.600 0 -0.06(-1.29%)
Mar 28, 2018 5.020 5.020 4.570 4.660 176,325 -0.36(-7.17%)
Mar 27, 2018 5.200 5.220 4.970 5.020 131,664 -0.19(-3.65%)
Mar 26, 2018 5.130 5.280 4.850 5.210 136,456 +0.06(+1.17%)
Mar 23, 2018 5.130 5.375 5.070 5.150 223,651 +0.04(+0.78%)
Mar 22, 2018 4.990 5.240 4.895 5.110 122,768 +0.14(+2.82%)
Mar 21, 2018 4.850 5.199 4.800 4.970 148,758 +0.11(+2.26%)
Mar 20, 2018 4.800 4.946 4.620 4.860 197,052 +0.08(+1.67%)
Mar 19, 2018 4.520 4.800 4.470 4.780 615,165 +0.26(+5.75%)
Mar 16, 2018 4.470 4.600 4.470 4.520 170,375 +0.03(+0.67%)
Mar 15, 2018 4.560 4.560 4.470 4.490 43,299 -0.04(-0.88%)
Mar 14, 2018 4.480 4.560 4.360 4.530 75,057 +0.07(+1.57%)
Mar 13, 2018 4.300 4.500 4.290 4.460 145,996 +0.16(+3.72%)
Mar 12, 2018 4.370 4.370 4.040 4.300 102,465 -0.03(-0.69%)
Mar 09, 2018 4.500 4.500 4.240 4.330 89,389 -0.12(-2.70%)
Mar 08, 2018 4.350 4.463 4.096 4.450 175,997 +0.22(+5.20%)
Mar 07, 2018 3.910 4.250 3.890 4.230 181,948 +0.32(+8.18%)
Mar 06, 2018 3.890 4.010 3.851 3.910 141,450 +0.07(+1.82%)
Mar 05, 2018 3.900 3.980 3.810 3.840 42,117 -0.08(-2.04%)
Mar 02, 2018 3.870 4.000 3.730 3.920 49,900 +0.06(+1.55%)
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.