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 )

6.600 -0.140 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.600 4.600 4.600 0 -0.06(-1.29%)
Mar 28, 2018 5.020 5.020 4.570 4.660 176,325 -0.36(-7.17%)
Mar 27, 2018 5.200 5.220 4.970 5.020 131,664 -0.19(-3.65%)
Mar 26, 2018 5.130 5.280 4.850 5.210 136,456 +0.06(+1.17%)
Mar 23, 2018 5.130 5.375 5.070 5.150 223,651 +0.04(+0.78%)
Mar 22, 2018 4.990 5.240 4.895 5.110 122,768 +0.14(+2.82%)
Mar 21, 2018 4.850 5.199 4.800 4.970 148,758 +0.11(+2.26%)
Mar 20, 2018 4.800 4.946 4.620 4.860 197,052 +0.08(+1.67%)
Mar 19, 2018 4.520 4.800 4.470 4.780 615,165 +0.26(+5.75%)
Mar 16, 2018 4.470 4.600 4.470 4.520 170,375 +0.03(+0.67%)
Mar 15, 2018 4.560 4.560 4.470 4.490 43,299 -0.04(-0.88%)
Mar 14, 2018 4.480 4.560 4.360 4.530 75,057 +0.07(+1.57%)
Mar 13, 2018 4.300 4.500 4.290 4.460 145,996 +0.16(+3.72%)
Mar 12, 2018 4.370 4.370 4.040 4.300 102,465 -0.03(-0.69%)
Mar 09, 2018 4.500 4.500 4.240 4.330 89,389 -0.12(-2.70%)
Mar 08, 2018 4.350 4.463 4.096 4.450 175,997 +0.22(+5.20%)
Mar 07, 2018 3.910 4.250 3.890 4.230 181,948 +0.32(+8.18%)
Mar 06, 2018 3.890 4.010 3.851 3.910 141,450 +0.07(+1.82%)
Mar 05, 2018 3.900 3.980 3.810 3.840 42,117 -0.08(-2.04%)
Mar 02, 2018 3.870 4.000 3.730 3.920 49,900 +0.06(+1.55%)
Mar 01, 2018 3.770 3.969 3.721 3.860 63,274 +0.11(+2.93%)
Feb 28, 2018 3.900 3.900 3.750 3.750 14,836 -0.15(-3.85%)
Feb 27, 2018 3.780 3.950 3.756 3.900 49,023 +0.13(+3.45%)
Feb 26, 2018 3.800 3.820 3.710 3.770 18,979 -0.01(-0.26%)
Feb 23, 2018 3.790 3.800 3.630 3.780 33,969 +0.01(+0.27%)
Feb 22, 2018 3.940 3.600 3.770 68,497 -0.12(-3.08%)
Feb 21, 2018 3.850 3.920 3.750 3.890 34,251 +0.03(+0.78%)
Feb 20, 2018 3.880 3.930 3.780 3.860 35,251 -0.03(-0.77%)
Feb 16, 2018 3.890 3.890 3.890 0 -0.05(-1.27%)
Feb 15, 2018 4.100 4.100 3.930 3.940 108,794 -0.08(-1.99%)
Feb 14, 2018 4.000 4.080 3.831 4.020 58,916 +0.07(+1.77%)
Feb 13, 2018 3.830 4.050 3.650 3.950 117,815 +0.12(+3.13%)
Feb 12, 2018 3.850 4.870 3.761 3.830 963,040 +0.12(+3.23%)
Feb 09, 2018 3.690 3.780 3.490 3.710 86,129 +0.07(+1.92%)
Feb 08, 2018 3.830 3.830 3.480 3.640 44,857 -0.17(-4.46%)
Feb 07, 2018 3.870 3.870 3.710 3.810 45,451 +0.01(+0.26%)
Feb 06, 2018 3.480 3.840 3.400 3.800 78,586 +0.30(+8.57%)
Feb 05, 2018 3.600 3.750 3.410 3.500 60,275 -0.21(-5.66%)
Feb 02, 2018 3.780 3.825 3.610 3.710 25,400 -0.07(-1.85%)
Feb 01, 2018 3.690 3.750 3.390 3.780 42,588 +0.06(+1.61%)
Jan 31, 2018 3.810 3.810 3.370 3.720 158,447 -0.10(-2.62%)
Jan 30, 2018 4.090 4.090 3.860 3.820 75,167 -0.21(-5.21%)
Jan 29, 2018 3.990 4.050 3.840 4.030 70,684 +0.09(+2.28%)
Jan 26, 2018 3.840 3.960 3.650 3.940 50,417 +0.14(+3.68%)
Jan 25, 2018 3.690 3.850 3.690 3.800 69,553 +0.14(+3.83%)
Jan 24, 2018 3.670 3.910 3.640 3.660 78,932 -0.01(-0.27%)
Jan 23, 2018 3.620 3.670 3.590 3.670 62,050 +0.09(+2.51%)
Jan 22, 2018 3.540 3.650 3.460 3.580 136,027 +0.04(+1.13%)
Jan 19, 2018 3.700 3.700 3.520 3.540 81,763 -0.12(-3.28%)
Jan 18, 2018 3.610 3.740 3.510 3.660 64,540 +0.08(+2.23%)
Jan 17, 2018 3.620 3.720 3.488 3.580 59,313 +0.00(+0.00%)
Jan 16, 2018 3.600 3.670 3.481 3.580 154,822 +0.01(+0.28%)
Jan 12, 2018 3.570 3.570 3.570 0 -0.12(-3.25%)
Jan 11, 2018 3.390 4.060 3.338 3.690 229,638 +0.32(+9.50%)
Jan 10, 2018 3.460 3.490 3.280 3.370 66,992 -0.07(-2.03%)
Jan 09, 2018 3.340 3.540 3.230 3.440 110,035 +0.14(+4.24%)
Jan 08, 2018 3.290 3.370 3.150 3.300 65,523 +0.07(+2.17%)
Jan 05, 2018 3.260 3.400 3.200 3.230 88,766 -0.06(-1.82%)
Jan 04, 2018 3.210 3.355 3.128 3.290 81,483 +0.08(+2.49%)
Jan 03, 2018 3.330 3.380 3.140 3.210 101,377 -0.09(-2.73%)
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.