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 )

1.400 USD +0.100 (+7.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 8.200 8.740 8.010 8.360 56,046 +0.33(+4.11%)
Sep 29, 2015 8.690 9.230 8.000 8.030 126,943 -0.76(-8.65%)
Sep 28, 2015 9.030 9.070 8.740 8.790 34,514 -0.24(-2.66%)
Sep 25, 2015 9.200 9.200 8.960 9.030 25,808 -0.11(-1.20%)
Sep 24, 2015 9.170 9.300 9.100 9.140 11,018 -0.04(-0.44%)
Sep 23, 2015 9.000 9.260 9.000 9.180 19,731 +0.24(+2.68%)
Sep 22, 2015 9.190 9.320 8.940 8.940 18,607 -0.30(-3.25%)
Sep 21, 2015 9.190 9.430 9.090 9.240 19,774 +0.19(+2.10%)
Sep 18, 2015 9.500 9.670 9.050 9.050 38,673 -0.47(-4.94%)
Sep 17, 2015 9.500 9.510 9.480 9.520 23,060 +0.03(+0.32%)
Sep 16, 2015 9.450 9.564 9.380 9.490 7,359 +0.05(+0.53%)
Sep 15, 2015 9.550 9.680 9.240 9.440 24,848 -0.14(-1.46%)
Sep 14, 2015 9.350 9.620 9.194 9.580 13,203 +0.23(+2.46%)
Sep 11, 2015 8.990 9.380 8.950 9.350 9,654 +0.36(+4.00%)
Sep 10, 2015 9.000 9.410 8.990 8.990 11,420 +0.04(+0.45%)
Sep 09, 2015 9.100 9.840 8.940 8.950 49,854 +0.05(+0.56%)
Sep 08, 2015 8.850 9.050 8.809 8.900 12,920 +0.15(+1.71%)
Sep 04, 2015 8.700 8.750 8.750 8.750 21,200 -0.05(-0.57%)
Sep 03, 2015 8.968 9.100 8.600 8.800 13,798 -0.02(-0.23%)
Sep 02, 2015 9.010 9.080 8.820 8.820 16,210 -0.20(-2.22%)
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.