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 (%)
Feb 28, 2017 4.790 4.850 4.590 4.670 18,989 -0.08(-1.68%)
Feb 27, 2017 4.800 4.800 4.530 4.750 65,055 +0.00(+0.00%)
Feb 24, 2017 4.740 4.790 4.740 4.750 5,380 -0.03(-0.63%)
Feb 23, 2017 4.900 4.900 4.720 4.780 30,955 -0.17(-3.43%)
Feb 22, 2017 4.761 4.984 4.761 4.950 4,282 +0.00(+0.00%)
Feb 21, 2017 5.000 5.000 4.900 4.950 10,981 +0.01(+0.20%)
Feb 17, 2017 4.940 4.940 4.940 0 -0.03(-0.60%)
Feb 16, 2017 5.082 5.082 4.880 4.970 20,718 -0.01(-0.20%)
Feb 15, 2017 5.023 5.059 4.860 4.980 32,564 -0.02(-0.40%)
Feb 14, 2017 4.770 5.030 4.770 5.000 6,092 +0.17(+3.63%)
Feb 13, 2017 5.010 5.010 4.760 4.825 35,682 -0.09(-1.93%)
Feb 10, 2017 5.060 5.140 4.900 4.920 14,014 -0.09(-1.80%)
Feb 09, 2017 4.951 5.280 4.951 5.010 48,619 +0.06(+1.15%)
Feb 08, 2017 5.060 5.080 4.916 4.953 20,540 -0.05(-0.94%)
Feb 07, 2017 4.940 5.130 4.940 5.000 6,393 +0.03(+0.58%)
Feb 06, 2017 4.960 5.070 4.880 4.971 33,898 +0.00(+0.02%)
Feb 03, 2017 4.888 5.050 4.888 4.970 19,821 -0.04(-0.80%)
Feb 02, 2017 5.015 5.020 4.830 5.010 39,213 -0.00(-0.00%)
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.