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 31, 2016 7.960 8.182 7.811 8.090 32,938 +0.20(+2.53%)
Mar 30, 2016 7.810 8.020 7.810 7.890 21,474 +0.01(+0.13%)
Mar 29, 2016 7.670 7.920 7.300 7.880 30,358 +0.15(+1.94%)
Mar 28, 2016 7.560 8.280 7.150 7.730 66,265 +0.44(+6.04%)
Mar 24, 2016 6.290 7.290 7.290 7.290 43,200 +1.08(+17.39%)
Mar 23, 2016 6.010 6.610 6.000 6.210 9,422 +0.03(+0.49%)
Mar 22, 2016 6.040 6.208 6.040 6.180 8,258 +0.20(+3.34%)
Mar 21, 2016 5.750 6.160 5.530 5.980 20,679 +0.19(+3.28%)
Mar 18, 2016 5.260 5.970 5.220 5.790 44,545 +0.66(+12.87%)
Mar 17, 2016 5.090 5.310 4.960 5.130 15,386 +0.11(+2.19%)
Mar 16, 2016 5.120 5.120 5.010 5.020 5,569 -0.10(-1.95%)
Mar 15, 2016 5.100 5.120 4.950 5.120 15,711 +0.07(+1.39%)
Mar 14, 2016 4.980 5.050 4.900 5.050 9,427 +0.11(+2.23%)
Mar 11, 2016 4.970 4.981 4.840 4.940 7,481 -0.11(-2.18%)
Mar 10, 2016 5.070 5.078 4.890 5.050 7,757 +0.04(+0.80%)
Mar 09, 2016 4.810 5.090 4.810 5.010 9,968 +0.10(+2.04%)
Mar 08, 2016 4.820 5.050 4.500 4.910 12,857 -0.04(-0.81%)
Mar 07, 2016 5.500 5.510 4.900 4.950 16,411 -0.12(-2.37%)
Mar 04, 2016 5.060 5.100 4.800 5.070 16,384 +0.05(+1.00%)
Mar 03, 2016 4.990 5.090 4.930 5.020 6,778 +0.08(+1.62%)
Mar 02, 2016 4.930 4.950 4.810 4.940 9,988 +0.05(+1.02%)
Mar 01, 2016 5.200 5.200 4.860 4.890 18,206 +0.14(+2.95%)
Feb 29, 2016 4.240 4.970 4.240 4.750 46,202 +0.60(+14.46%)
Feb 26, 2016 4.565 4.565 4.150 4.150 33,321 -0.24(-5.47%)
Feb 25, 2016 4.596 4.596 4.370 4.390 11,055 -0.05(-1.13%)
Feb 24, 2016 4.390 4.560 4.370 4.440 19,036 +0.02(+0.45%)
Feb 23, 2016 4.520 4.550 4.360 4.420 17,234 -0.08(-1.78%)
Feb 22, 2016 4.400 4.655 4.360 4.500 44,532 +0.14(+3.21%)
Feb 19, 2016 4.270 4.580 4.270 4.360 77,260 +0.10(+2.35%)
Feb 18, 2016 4.400 4.410 4.260 4.260 36,406 -0.24(-5.33%)
Feb 17, 2016 4.426 4.550 4.390 4.500 30,400 +0.10(+2.29%)
Feb 16, 2016 4.450 4.610 4.390 4.399 14,080 -0.01(-0.24%)
Feb 12, 2016 4.440 4.410 4.410 4.410 25,400 +0.07(+1.61%)
Feb 11, 2016 4.550 4.600 4.340 4.340 56,187 -0.31(-6.67%)
Feb 10, 2016 4.490 4.670 4.420 4.650 51,454 +0.21(+4.73%)
Feb 09, 2016 4.970 5.309 4.431 4.440 45,628 -0.57(-11.38%)
Feb 08, 2016 6.810 6.810 4.810 5.010 26,854 -0.53(-9.57%)
Feb 05, 2016 5.580 5.590 5.500 5.540 15,229 -0.04(-0.81%)
Feb 04, 2016 5.670 5.700 5.510 5.585 10,869 -0.01(-0.27%)
Feb 03, 2016 5.830 5.830 5.520 5.600 7,216 -0.19(-3.28%)
Feb 02, 2016 5.950 6.050 5.750 5.790 18,522 -0.22(-3.66%)
Feb 01, 2016 6.875 6.875 5.820 6.010 23,831 -0.03(-0.42%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.