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 (%)
Jun 29, 2018 4.550 4.640 4.370 4.510 135,219 -0.03(-0.66%)
Jun 28, 2018 4.530 4.590 4.410 4.540 116,632 +0.00(+0.00%)
Jun 27, 2018 4.640 4.680 4.310 4.540 264,670 -0.11(-2.37%)
Jun 26, 2018 4.700 4.810 4.601 4.650 205,001 -0.03(-0.64%)
Jun 25, 2018 4.940 5.030 4.640 4.680 188,025 -0.23(-4.68%)
Jun 22, 2018 4.910 4.960 4.750 4.910 2,256,733 +0.05(+1.03%)
Jun 21, 2018 5.060 5.070 4.760 4.860 261,305 -0.13(-2.61%)
Jun 20, 2018 4.940 5.100 4.915 4.990 160,108 +0.03(+0.60%)
Jun 19, 2018 5.030 5.410 4.870 4.960 240,336 -0.16(-3.13%)
Jun 18, 2018 5.040 5.200 4.960 5.120 527,497 +0.08(+1.59%)
Jun 15, 2018 5.040 4.880 5.040 533,966 +0.16(+3.28%)
Jun 14, 2018 4.790 4.986 4.700 4.880 336,713 +0.09(+1.88%)
Jun 13, 2018 4.880 4.890 4.610 4.790 268,453 -0.06(-1.24%)
Jun 12, 2018 4.690 5.000 4.650 4.850 576,275 +0.21(+4.53%)
Jun 11, 2018 4.910 5.150 4.600 4.640 677,854 -0.10(-2.11%)
Jun 08, 2018 5.250 5.300 4.600 4.740 1,502,471 -0.04(-0.84%)
Jun 07, 2018 4.960 5.000 4.760 4.780 98,774 -0.21(-4.21%)
Jun 06, 2018 5.080 5.110 4.930 4.990 44,504 -0.05(-0.99%)
Jun 05, 2018 4.990 5.100 4.782 5.040 65,318 +0.08(+1.61%)
Jun 04, 2018 5.380 5.415 4.910 4.960 133,493 -0.43(-7.98%)
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.