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 (%)
Mar 29, 2019 3.350 3.960 3.220 3.790 1,641,900 +0.50(+15.20%)
Mar 28, 2019 3.540 3.560 3.280 3.290 854,250 -0.31(-8.61%)
Mar 27, 2019 3.400 3.550 3.220 3.600 824,844 +0.25(+7.46%)
Mar 26, 2019 3.400 3.830 3.300 3.350 1,031,040 +0.05(+1.52%)
Mar 25, 2019 3.350 3.390 3.090 3.300 1,025,662 -0.01(-0.30%)
Mar 22, 2019 3.550 3.640 3.290 3.310 624,500 -0.19(-5.43%)
Mar 21, 2019 3.950 3.950 3.410 3.500 1,222,308 -0.40(-10.26%)
Mar 20, 2019 4.040 4.130 3.870 3.900 383,392 -0.07(-1.76%)
Mar 19, 2019 4.270 4.360 3.940 3.970 600,358 -0.27(-6.37%)
Mar 18, 2019 4.020 4.340 4.000 4.240 610,699 +0.25(+6.27%)
Mar 15, 2019 3.920 4.090 3.900 3.990 776,700 +0.06(+1.53%)
Mar 14, 2019 3.970 4.030 3.900 3.930 386,024 +0.04(+1.03%)
Mar 13, 2019 3.980 3.990 3.870 3.890 182,595 -0.04(-1.02%)
Mar 12, 2019 3.910 4.020 3.870 3.930 204,343 +0.04(+1.03%)
Mar 11, 2019 4.030 4.170 3.890 3.890 186,307 -0.12(-2.99%)
Mar 08, 2019 3.970 4.040 3.870 4.010 227,500 +0.06(+1.52%)
Mar 07, 2019 4.160 4.170 3.940 3.950 523,483 -0.22(-5.28%)
Mar 06, 2019 4.130 4.210 3.890 4.170 643,296 +0.02(+0.48%)
Mar 05, 2019 4.240 4.250 4.060 4.150 152,245 -0.11(-2.58%)
Mar 04, 2019 4.200 4.360 4.050 4.260 344,011 +0.09(+2.16%)
Mar 01, 2019 4.090 4.170 4.020 4.170 171,500 +0.08(+1.96%)
Feb 28, 2019 4.210 4.230 4.040 4.090 251,157 -0.11(-2.62%)
Feb 27, 2019 4.270 4.350 4.125 4.200 181,373 -0.08(-1.87%)
Feb 26, 2019 4.210 4.360 4.150 4.280 343,966 +0.03(+0.71%)
Feb 25, 2019 4.430 4.482 4.100 4.250 272,470 -0.10(-2.30%)
Feb 22, 2019 4.000 4.390 4.000 4.350 332,400 +0.37(+9.30%)
Feb 21, 2019 4.000 4.060 3.860 3.980 186,094 -0.02(-0.50%)
Feb 20, 2019 4.010 4.140 3.880 4.000 380,650 -0.00(-0.12%)
Feb 19, 2019 4.240 4.330 3.800 4.005 575,368 -0.21(-5.09%)
Feb 15, 2019 3.860 4.410 3.800 4.220 1,012,200 +0.40(+10.47%)
Feb 14, 2019 3.560 3.843 3.520 3.820 436,349 +0.22(+6.11%)
Feb 13, 2019 3.520 3.900 3.430 3.600 1,533,951 +0.12(+3.45%)
Feb 12, 2019 3.000 3.750 3.000 3.480 3,971,852 +0.60(+20.83%)
Feb 11, 2019 2.770 2.900 2.680 2.880 309,944 +0.11(+3.97%)
Feb 08, 2019 2.660 2.860 2.560 2.770 619,600 +0.16(+6.13%)
Feb 07, 2019 2.840 3.040 2.590 2.610 799,618 -0.17(-6.12%)
Feb 06, 2019 2.900 2.900 2.650 2.780 1,549,348 -0.11(-3.81%)
Feb 05, 2019 2.900 2.980 2.850 2.890 186,230 -0.05(-1.70%)
Feb 04, 2019 2.810 3.030 2.800 2.940 284,517 +0.12(+4.26%)
Feb 01, 2019 2.950 3.030 2.690 2.820 647,500 -0.13(-4.41%)
Jan 31, 2019 3.140 3.350 2.840 2.950 579,785 -0.20(-6.35%)
Jan 30, 2019 3.080 3.190 2.911 3.150 342,807 +0.08(+2.61%)
Jan 29, 2019 3.150 3.250 3.055 3.070 222,658 -0.06(-1.92%)
Jan 28, 2019 3.210 3.370 3.110 3.130 446,696 -0.09(-2.80%)
Jan 25, 2019 3.270 3.390 3.170 3.220 229,400 -0.01(-0.31%)
Jan 24, 2019 3.220 3.450 3.130 3.230 567,233 +0.01(+0.31%)
Jan 23, 2019 3.410 3.450 3.160 3.220 284,530 -0.18(-5.29%)
Jan 22, 2019 3.340 3.450 3.295 3.400 228,355 +0.04(+1.19%)
Jan 18, 2019 3.360 3.610 3.340 3.360 229,300 +0.00(+0.00%)
Jan 17, 2019 3.390 3.640 3.340 3.360 362,791 -0.04(-1.18%)
Jan 16, 2019 3.250 3.550 3.230 3.400 564,474 +0.16(+4.94%)
Jan 15, 2019 3.320 3.350 3.200 3.240 253,135 -0.07(-2.11%)
Jan 14, 2019 3.320 3.330 3.130 3.310 265,822 -0.04(-1.19%)
Jan 11, 2019 3.400 3.410 3.250 3.350 179,500 -0.04(-1.18%)
Jan 10, 2019 3.470 3.489 3.320 3.390 206,110 -0.03(-0.88%)
Jan 09, 2019 3.370 3.470 3.270 3.420 236,393 +0.01(+0.29%)
Jan 08, 2019 3.300 3.410 3.200 3.410 528,579 +0.27(+8.60%)
Jan 07, 2019 3.080 3.390 3.000 3.140 524,139 +0.19(+6.44%)
Jan 04, 2019 2.850 2.960 2.810 2.950 218,800 +0.14(+4.98%)
Jan 03, 2019 2.610 3.110 2.610 2.810 421,092 +0.19(+7.25%)
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.