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 )

5.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2020 2.840 2.930 2.650 2.880 2,042,049 +0.01(+0.35%)
Mar 30, 2020 3.130 3.150 2.780 2.870 2,566,829 -0.20(-6.51%)
Mar 27, 2020 2.970 3.225 2.860 3.070 2,572,300 -0.04(-1.29%)
Mar 26, 2020 2.950 3.110 2.820 3.110 2,598,983 +0.13(+4.36%)
Mar 25, 2020 2.980 3.450 2.860 2.980 3,778,366 +0.10(+3.47%)
Mar 24, 2020 3.050 3.200 2.600 2.880 5,009,168 -0.18(-5.88%)
Mar 23, 2020 2.490 3.490 2.330 3.060 14,829,671 +0.81(+36.00%)
Mar 20, 2020 2.350 2.550 2.090 2.250 6,165,200 +0.14(+6.64%)
Mar 19, 2020 1.550 2.355 1.536 2.110 3,784,026 +0.61(+40.67%)
Mar 18, 2020 1.890 1.940 1.450 1.500 3,347,589 -0.50(-25.00%)
Mar 17, 2020 1.830 2.050 1.730 2.000 2,992,232 +0.20(+11.11%)
Mar 16, 2020 1.840 1.990 1.770 1.800 2,465,827 -0.36(-16.67%)
Mar 13, 2020 2.400 2.420 1.920 2.160 3,534,700 -0.03(-1.37%)
Mar 12, 2020 1.850 2.430 1.760 2.190 5,152,315 -0.12(-5.19%)
Mar 11, 2020 2.480 2.570 2.290 2.310 1,248,886 -0.28(-10.81%)
Mar 10, 2020 2.860 2.860 2.260 2.590 3,628,704 -0.08(-3.00%)
Mar 09, 2020 2.790 2.910 2.590 2.670 2,439,967 -0.32(-10.70%)
Mar 06, 2020 3.100 3.170 2.930 2.990 2,539,400 -0.21(-6.56%)
Mar 05, 2020 3.310 3.440 3.150 3.200 2,855,904 -0.19(-5.60%)
Mar 04, 2020 3.070 3.700 3.070 3.390 5,561,558 +0.39(+13.00%)
Mar 03, 2020 3.100 3.220 2.930 3.000 3,342,889 +0.03(+1.01%)
Mar 02, 2020 3.000 3.060 2.880 2.970 1,929,994 +0.06(+1.89%)
Feb 28, 2020 3.150 3.200 2.820 2.915 3,806,500 -0.00(-0.17%)
Feb 27, 2020 3.130 3.190 2.920 2.920 2,290,191 -0.27(-8.46%)
Feb 26, 2020 3.350 3.410 3.150 3.190 1,538,106 -0.14(-4.20%)
Feb 25, 2020 3.520 3.620 3.150 3.330 2,781,760 -0.17(-4.86%)
Feb 24, 2020 3.520 3.670 3.400 3.500 2,106,103 -0.17(-4.63%)
Feb 21, 2020 3.930 3.940 3.670 3.670 2,295,300 -0.26(-6.62%)
Feb 20, 2020 3.850 3.980 3.780 3.930 1,769,473 +0.06(+1.55%)
Feb 19, 2020 3.710 3.940 3.600 3.870 2,450,383 +0.16(+4.31%)
Feb 18, 2020 3.550 3.720 3.490 3.710 2,814,081 +0.20(+5.70%)
Feb 14, 2020 3.530 3.560 3.460 3.510 1,269,200 +0.00(+0.00%)
Feb 13, 2020 3.600 3.640 3.450 3.510 2,168,701 -0.07(-1.96%)
Feb 12, 2020 3.800 3.800 3.555 3.580 3,292,311 -0.04(-1.10%)
Feb 11, 2020 3.550 3.640 3.430 3.620 4,957,004 +0.16(+4.62%)
Feb 10, 2020 3.330 3.460 3.330 3.460 2,000,387 +0.15(+4.37%)
Feb 07, 2020 3.380 3.539 3.300 3.315 8,379,500 -0.69(-17.12%)
Feb 06, 2020 4.150 4.150 3.960 4.000 681,981 -0.09(-2.20%)
Feb 05, 2020 3.990 4.190 3.990 4.090 529,479 +0.13(+3.41%)
Feb 04, 2020 4.080 4.110 3.880 3.955 658,146 -0.05(-1.37%)
Feb 03, 2020 4.010 4.060 3.880 4.010 446,771 +0.05(+1.26%)
Jan 31, 2020 4.050 4.076 3.900 3.960 479,700 -0.12(-2.94%)
Jan 30, 2020 4.110 4.140 3.950 4.080 1,149,001 -0.06(-1.45%)
Jan 29, 2020 4.100 4.180 4.070 4.140 573,741 +0.04(+0.98%)
Jan 28, 2020 4.170 4.250 4.000 4.100 799,716 -0.06(-1.44%)
Jan 27, 2020 4.150 4.300 4.080 4.160 477,224 -0.10(-2.35%)
Jan 24, 2020 4.540 4.590 4.160 4.260 1,080,500 -0.28(-6.17%)
Jan 23, 2020 4.540 4.600 4.440 4.540 476,737 -0.03(-0.66%)
Jan 22, 2020 4.440 4.640 4.440 4.570 580,832 +0.13(+2.93%)
Jan 21, 2020 4.450 4.470 4.280 4.440 730,818 -0.02(-0.45%)
Jan 17, 2020 4.610 4.650 4.390 4.460 756,700 -0.13(-2.83%)
Jan 16, 2020 4.440 4.640 4.440 4.590 834,936 +0.19(+4.32%)
Jan 15, 2020 4.440 4.530 4.320 4.400 514,079 -0.04(-0.90%)
Jan 14, 2020 4.320 4.500 4.240 4.440 692,557 +0.09(+2.07%)
Jan 13, 2020 4.480 4.600 4.290 4.350 948,277 -0.16(-3.55%)
Jan 10, 2020 4.500 4.615 4.425 4.510 1,266,900 +0.11(+2.50%)
Jan 09, 2020 4.150 4.620 4.100 4.400 3,149,560 +0.68(+18.28%)
Jan 08, 2020 3.780 3.800 3.630 3.720 775,997 -0.04(-1.06%)
Jan 07, 2020 3.830 3.920 3.680 3.760 867,419 +0.09(+2.45%)
Jan 06, 2020 3.770 3.779 3.560 3.670 699,155 -0.09(-2.39%)
Jan 03, 2020 3.880 3.880 3.750 3.760 689,800 -0.18(-4.45%)
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.