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 )

6.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Sep 30, 2019 4.620 4.650 4.380 4.450 1,002,008 -0.19(-4.09%)
Sep 27, 2019 4.640 4.750 4.551 4.640 784,800 +0.03(+0.65%)
Sep 26, 2019 4.750 4.840 4.520 4.610 1,056,089 -0.20(-4.16%)
Sep 25, 2019 5.070 5.100 4.725 4.810 1,335,629 -0.27(-5.31%)
Sep 24, 2019 5.170 5.200 4.980 5.080 968,749 -0.10(-1.93%)
Sep 23, 2019 5.330 5.450 5.080 5.180 783,126 -0.14(-2.63%)
Sep 20, 2019 5.250 5.340 5.100 5.320 3,181,800 +0.07(+1.33%)
Sep 19, 2019 5.310 5.380 5.220 5.250 478,662 -0.04(-0.76%)
Sep 18, 2019 5.250 5.350 5.210 5.290 565,743 +0.05(+0.95%)
Sep 17, 2019 5.120 5.390 5.090 5.240 558,237 +0.11(+2.14%)
Sep 16, 2019 5.100 5.320 5.090 5.130 907,916 +0.03(+0.59%)
Sep 13, 2019 5.220 5.290 5.030 5.100 753,800 -0.12(-2.30%)
Sep 12, 2019 5.410 5.470 5.150 5.220 1,087,981 -0.17(-3.15%)
Sep 11, 2019 5.260 5.480 5.210 5.390 1,042,503 +0.17(+3.26%)
Sep 10, 2019 5.060 5.480 5.050 5.220 1,371,598 +0.18(+3.57%)
Sep 09, 2019 4.700 5.150 4.500 5.040 1,415,454 +0.34(+7.23%)
Sep 06, 2019 4.400 4.805 4.400 4.700 1,232,200 +0.32(+7.31%)
Sep 05, 2019 4.290 4.400 4.190 4.380 777,448 +0.15(+3.55%)
Sep 04, 2019 4.340 4.400 4.140 4.230 560,077 -0.07(-1.63%)
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.