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 )

6.207 +0.227 (+3.80%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 16, 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 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%)
Jan 02, 2018 3.220 3.390 3.210 3.300 117,731 +0.09(+2.80%)
Dec 29, 2017 3.210 3.210 3.210 0 +0.13(+4.22%)
Dec 28, 2017 3.180 3.280 3.040 3.080 143,938 -0.06(-1.91%)
Dec 27, 2017 2.910 3.300 2.900 3.140 480,285 +0.21(+7.17%)
Dec 26, 2017 2.680 3.050 2.524 2.930 608,831 +0.29(+10.98%)
Dec 22, 2017 2.520 2.720 2.520 2.640 23,156 +0.11(+4.35%)
Dec 21, 2017 2.590 2.620 2.490 2.530 52,430 -0.06(-2.32%)
Dec 20, 2017 2.526 2.630 2.500 2.590 67,646 +0.01(+0.39%)
Dec 19, 2017 2.690 2.690 2.560 2.580 154,475 -0.11(-4.09%)
Dec 18, 2017 2.640 2.800 2.580 2.690 66,165 +0.06(+2.28%)
Dec 15, 2017 2.470 2.730 2.459 2.630 286,217 +0.15(+6.05%)
Dec 14, 2017 2.510 2.550 2.420 2.480 155,126 -0.05(-1.98%)
Dec 13, 2017 2.575 2.580 2.495 2.530 126,040 -0.05(-1.94%)
Dec 12, 2017 2.560 2.690 2.550 2.580 220,516 -0.03(-1.15%)
Dec 11, 2017 2.760 2.800 2.560 2.610 419,956 -0.15(-5.43%)
Dec 08, 2017 2.700 2.790 2.640 2.760 110,221 +0.05(+1.85%)
Dec 07, 2017 2.750 2.824 2.610 2.710 162,479 -0.04(-1.45%)
Dec 06, 2017 2.810 2.870 2.610 2.750 76,805 -0.03(-1.08%)
Dec 05, 2017 2.720 2.800 2.600 2.780 121,000 +0.01(+0.36%)
Dec 04, 2017 3.000 3.000 2.700 2.770 109,192 -0.21(-7.05%)
Dec 01, 2017 2.900 3.020 2.852 2.980 147,084 +0.08(+2.76%)
Nov 30, 2017 3.115 3.115 2.880 2.900 40,485 -0.06(-2.03%)
Nov 29, 2017 3.050 3.190 2.930 2.960 30,880 -0.12(-3.90%)
Nov 28, 2017 3.110 3.150 2.860 3.080 122,572 -0.05(-1.60%)
Nov 27, 2017 3.160 3.367 3.101 3.130 46,866 -0.06(-1.88%)
Nov 24, 2017 3.200 3.300 3.093 3.190 91,186 +0.02(+0.63%)
Nov 22, 2017 2.920 3.190 2.900 3.170 92,251 +0.27(+9.31%)
Nov 21, 2017 2.890 3.008 2.840 2.900 50,619 +0.03(+1.05%)
Nov 20, 2017 3.020 3.041 2.850 2.870 75,655 +0.02(+0.70%)
Nov 17, 2017 3.230 3.290 2.750 2.850 479,413 -0.35(-10.94%)
Nov 16, 2017 3.200 3.253 3.100 3.200 405,380 +0.14(+4.58%)
Nov 15, 2017 2.800 3.480 2.800 3.060 703,399 +0.31(+11.27%)
Nov 14, 2017 2.830 2.930 2.540 2.750 580,421 +0.27(+10.89%)
Nov 13, 2017 2.300 2.800 2.279 2.480 239,158 +0.16(+6.90%)
Nov 10, 2017 2.290 2.380 2.100 2.320 341,841 -0.08(-3.33%)
Nov 09, 2017 2.250 2.520 2.220 2.400 1,762,154 +0.24(+11.11%)
Nov 08, 2017 2.240 2.750 2.113 2.160 228,391 -0.08(-3.57%)
Nov 07, 2017 2.030 2.250 2.030 2.240 43,676 +0.18(+8.74%)
Nov 06, 2017 2.200 2.200 2.010 2.060 127,500 -0.18(-8.04%)
Nov 03, 2017 2.200 2.260 2.160 2.240 20,998 +0.04(+1.59%)
Nov 02, 2017 2.440 2.440 2.180 2.205 63,302 -0.23(-9.63%)
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.