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 )

6.270 +0.070 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2022 1.360 1.465 1.450 1,947,961 +0.07(+5.07%)
Jan 28, 2022 1.350 1.385 1.300 1.380 958,328 +0.02(+1.47%)
Jan 27, 2022 1.420 1.430 1.350 1.360 1,085,352 -0.06(-4.23%)
Jan 26, 2022 1.490 1.500 1.405 1.420 2,072,656 -0.05(-3.40%)
Jan 25, 2022 1.380 1.480 1.370 1.470 1,494,677 +0.08(+5.76%)
Jan 24, 2022 1.380 1.420 1.310 1.390 2,279,573 -0.06(-4.14%)
Jan 21, 2022 1.430 1.470 1.380 1.450 1,895,191 +0.02(+1.40%)
Jan 20, 2022 1.450 1.540 1.430 1.430 2,478,336 +0.01(+0.70%)
Jan 19, 2022 1.440 1.525 1.400 1.420 2,844,904 +0.05(+3.65%)
Jan 18, 2022 1.390 1.401 1.353 1.370 1,360,086 -0.03(-2.14%)
Jan 14, 2022 1.400 0 +0.10(+7.69%)
Jan 13, 2022 1.260 1.320 1.260 1.300 695,839 +0.02(+1.56%)
Jan 12, 2022 1.350 1.360 1.280 1.280 687,142 -0.07(-5.19%)
Jan 11, 2022 1.340 1.400 1.340 1.350 598,161 +0.01(+0.75%)
Jan 10, 2022 1.310 1.355 1.280 1.340 946,501 +0.01(+0.75%)
Jan 07, 2022 1.290 1.350 1.285 1.330 831,853 +0.02(+1.53%)
Jan 06, 2022 1.290 1.340 1.280 1.310 790,472 +0.00(+0.00%)
Jan 05, 2022 1.450 1.450 1.285 1.310 1,758,591 -0.12(-8.39%)
Jan 04, 2022 1.470 1.490 1.420 1.430 1,755,827 -0.04(-2.72%)
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.