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 (%)
Sep 30, 2020 2.190 2.630 2.170 2.390 12,831,799 +0.19(+8.64%)
Sep 29, 2020 2.170 2.230 2.100 2.200 1,274,000 +0.03(+1.38%)
Sep 28, 2020 2.180 2.220 2.110 2.170 1,486,315 -0.01(-0.46%)
Sep 25, 2020 2.080 2.200 2.020 2.180 1,858,200 +0.14(+6.86%)
Sep 24, 2020 2.060 2.110 1.980 2.040 2,534,984 -0.08(-3.77%)
Sep 23, 2020 2.230 2.240 2.090 2.120 1,910,605 -0.08(-3.64%)
Sep 22, 2020 2.260 2.260 2.140 2.200 2,389,447 -0.06(-2.65%)
Sep 21, 2020 2.350 2.370 2.220 2.260 2,383,339 -0.12(-5.04%)
Sep 18, 2020 2.400 2.440 2.350 2.380 2,759,400 -0.03(-1.24%)
Sep 17, 2020 2.390 2.480 2.340 2.410 1,948,933 +0.01(+0.42%)
Sep 16, 2020 2.340 2.460 2.310 2.400 2,328,134 +0.06(+2.56%)
Sep 15, 2020 2.350 2.390 2.250 2.340 2,256,240 -0.03(-1.27%)
Sep 14, 2020 2.240 2.400 2.190 2.370 2,782,224 +0.13(+5.80%)
Sep 11, 2020 2.320 2.321 2.160 2.240 2,262,600 -0.04(-1.75%)
Sep 10, 2020 2.240 2.380 2.220 2.280 2,787,807 +0.07(+3.17%)
Sep 09, 2020 2.290 2.320 2.210 2.210 1,807,742 -0.08(-3.49%)
Sep 08, 2020 2.190 2.290 2.110 2.290 2,732,401 +0.07(+3.15%)
Sep 04, 2020 2.200 2.250 2.042 2.220 3,833,000 -0.01(-0.45%)
Sep 03, 2020 2.400 2.440 2.200 2.230 8,929,640 -0.05(-2.19%)
Sep 02, 2020 2.320 2.440 2.260 2.280 3,956,974 -0.12(-5.00%)
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.