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 )

6.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2016 6.000 6.070 5.900 6.035 63,214 +0.08(+1.26%)
Jan 28, 2016 6.090 6.150 5.860 5.960 43,416 -0.08(-1.32%)
Jan 27, 2016 6.450 6.630 6.040 6.040 54,827 -0.33(-5.18%)
Jan 26, 2016 6.190 6.470 6.060 6.370 20,571 +0.22(+3.58%)
Jan 25, 2016 6.130 6.690 6.010 6.150 19,342 +0.06(+0.99%)
Jan 22, 2016 6.200 6.200 6.055 6.090 10,166 +0.09(+1.50%)
Jan 21, 2016 6.010 6.119 6.000 6.000 12,349 -0.03(-0.41%)
Jan 20, 2016 5.950 6.120 5.920 6.025 24,587 +0.12(+1.95%)
Jan 19, 2016 6.140 6.140 5.900 5.910 35,976 -0.16(-2.64%)
Jan 15, 2016 6.038 6.070 6.070 6.070 3,600 +0.02(+0.33%)
Jan 14, 2016 6.350 6.350 5.810 6.050 39,692 -0.32(-5.02%)
Jan 13, 2016 6.850 6.850 6.370 6.370 12,209 -0.34(-5.07%)
Jan 12, 2016 6.660 6.800 6.650 6.710 11,849 +0.02(+0.30%)
Jan 11, 2016 7.150 7.150 6.400 6.690 30,374 -0.46(-6.43%)
Jan 08, 2016 7.620 7.620 6.969 7.150 42,948 -0.47(-6.17%)
Jan 07, 2016 7.700 7.728 7.500 7.620 18,207 -0.03(-0.39%)
Jan 06, 2016 7.830 7.849 7.640 7.650 20,667 -0.27(-3.47%)
Jan 05, 2016 7.870 8.140 7.870 7.925 2,815 +0.04(+0.57%)
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.