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 )

1.250 USD -0.030 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 1.260 1.280 1.240 1.250 1,230,741 -0.03(-2.34%)
Sep 23, 2021 1.260 1.290 1.230 1.280 2,147,255 +0.04(+3.23%)
Sep 22, 2021 1.250 1.260 1.225 1.240 964,887 -0.01(-0.80%)
Sep 21, 2021 1.270 1.280 1.225 1.250 1,117,504 +0.00(+0.00%)
Sep 20, 2021 1.230 1.300 1.215 1.250 2,506,193 -0.04(-3.10%)
Sep 17, 2021 1.200 1.290 1.185 1.290 2,542,608 +0.09(+7.50%)
Sep 16, 2021 1.180 1.200 1.170 1.200 939,347 +0.00(+0.00%)
Sep 15, 2021 1.190 1.210 1.170 1.200 2,137,927 +0.02(+1.69%)
Sep 14, 2021 1.180 1.205 1.150 1.180 2,588,938 +0.00(+0.00%)
Sep 13, 2021 1.170 1.200 1.160 1.180 1,654,155 -0.01(-0.84%)
Sep 10, 2021 1.200 1.200 1.170 1.190 2,191,879 +0.00(+0.00%)
Sep 09, 2021 1.200 1.230 1.160 1.190 8,001,625 +0.01(+0.85%)
Sep 08, 2021 1.400 1.410 1.170 1.180 51,650,696 -0.09(-7.09%)
Sep 07, 2021 1.250 1.300 1.230 1.270 2,098,722 -0.06(-4.51%)
Sep 03, 2021 1.330 1.340 1.330 1.330 599,425 -0.02(-1.48%)
Sep 02, 2021 1.340 1.360 1.320 1.350 811,793 +0.02(+1.50%)
Sep 01, 2021 1.330 1.360 1.320 1.330 703,516 -0.01(-0.75%)
Aug 31, 2021 1.320 1.370 1.320 1.340 718,243 +0.01(+0.75%)
Aug 30, 2021 1.380 1.385 1.320 1.330 688,555 -0.05(-3.62%)
Aug 27, 2021 1.370 1.410 1.360 1.380 712,912 +0.00(+0.00%)
Aug 26, 2021 1.380 1.420 1.360 1.380 626,634 -0.01(-0.72%)
Aug 25, 2021 1.360 1.420 1.331 1.390 1,041,796 +0.03(+2.21%)
Aug 24, 2021 1.300 1.360 1.290 1.360 1,694,542 +0.07(+5.43%)
Aug 23, 2021 1.220 1.350 1.220 1.290 2,599,507 +0.07(+5.74%)
Aug 20, 2021 1.230 1.240 1.152 1.220 3,250,328 -0.01(-0.81%)
Aug 19, 2021 1.280 1.289 1.210 1.230 2,173,941 -0.05(-3.91%)
Aug 18, 2021 1.340 1.339 1.250 1.280 4,130,884 -0.05(-3.76%)
Aug 17, 2021 1.410 1.440 1.320 1.330 6,173,407 -0.11(-7.64%)
Aug 16, 2021 1.670 1.710 1.430 1.440 31,160,729 -0.05(-3.36%)
Aug 13, 2021 1.510 1.530 1.460 1.490 1,118,802 -0.02(-1.32%)
Aug 12, 2021 1.550 1.560 1.490 1.510 1,490,664 -0.02(-1.31%)
Aug 11, 2021 1.530 1.550 1.510 1.530 809,564 -0.01(-0.65%)
Aug 10, 2021 1.560 1.560 1.480 1.540 1,411,363 -0.01(-0.65%)
Aug 09, 2021 1.600 1.610 1.544 1.550 713,950 -0.03(-1.90%)
Aug 06, 2021 1.560 1.580 1.520 1.580 664,878 +0.01(+0.64%)
Aug 05, 2021 1.500 1.570 1.470 1.570 661,343 +0.06(+3.97%)
Aug 04, 2021 1.600 1.600 1.510 1.510 888,208 -0.07(-4.43%)
Aug 03, 2021 1.570 1.590 1.540 1.580 519,703 -0.01(-0.63%)
Aug 02, 2021 1.540 1.610 1.520 1.590 634,476 +0.04(+2.58%)
Jul 30, 2021 1.590 1.610 1.550 1.550 644,036 -0.06(-3.73%)
Jul 29, 2021 1.610 1.630 1.570 1.610 725,913 +0.01(+0.63%)
Jul 28, 2021 1.660 1.660 1.580 1.600 1,229,024 -0.05(-3.03%)
Jul 27, 2021 1.620 1.660 1.560 1.650 1,742,312 +0.02(+1.23%)
Jul 26, 2021 1.600 1.660 1.580 1.630 3,158,051 +0.02(+1.24%)
Jul 23, 2021 1.570 1.615 1.556 1.610 1,169,111 +0.03(+1.90%)
Jul 22, 2021 1.590 1.630 1.540 1.580 978,083 -0.01(-0.63%)
Jul 21, 2021 1.550 1.610 1.525 1.590 1,835,068 +0.01(+0.63%)
Jul 20, 2021 1.590 1.590 1.530 1.580 1,528,900 +0.03(+1.94%)
Jul 19, 2021 1.510 1.560 1.500 1.550 1,791,990 +0.02(+1.31%)
Jul 16, 2021 1.470 1.550 1.460 1.530 1,813,247 +0.05(+3.38%)
Jul 15, 2021 1.420 1.490 1.420 1.480 2,136,959 +0.03(+2.07%)
Jul 14, 2021 1.460 1.505 1.430 1.450 2,853,607 +0.00(+0.00%)
Jul 13, 2021 1.430 1.460 1.400 1.450 1,694,976 +0.01(+0.69%)
Jul 12, 2021 1.500 1.520 1.430 1.440 1,341,694 -0.06(-4.00%)
Jul 09, 2021 1.450 1.500 1.433 1.500 1,287,275 +0.07(+4.90%)
Jul 08, 2021 1.450 1.460 1.380 1.430 1,885,688 -0.05(-3.38%)
Jul 07, 2021 1.500 1.520 1.460 1.480 3,081,269 -0.03(-1.99%)
Jul 06, 2021 1.570 1.571 1.500 1.510 2,516,377 -0.04(-2.58%)
Jul 02, 2021 1.590 1.610 1.520 1.550 2,589,180 -0.04(-2.52%)
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.