Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adma Biologics (NQ: ADMA )

6.190 -0.010 (-0.16%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 19, 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 (%)
Feb 28, 2018 3.900 3.900 3.750 3.750 14,836 -0.15(-3.85%)
Feb 27, 2018 3.780 3.950 3.756 3.900 49,023 +0.13(+3.45%)
Feb 26, 2018 3.800 3.820 3.710 3.770 18,979 -0.01(-0.26%)
Feb 23, 2018 3.790 3.800 3.630 3.780 33,969 +0.01(+0.27%)
Feb 22, 2018 3.940 3.600 3.770 68,497 -0.12(-3.08%)
Feb 21, 2018 3.850 3.920 3.750 3.890 34,251 +0.03(+0.78%)
Feb 20, 2018 3.880 3.930 3.780 3.860 35,251 -0.03(-0.77%)
Feb 16, 2018 3.890 3.890 3.890 0 -0.05(-1.27%)
Feb 15, 2018 4.100 4.100 3.930 3.940 108,794 -0.08(-1.99%)
Feb 14, 2018 4.000 4.080 3.831 4.020 58,916 +0.07(+1.77%)
Feb 13, 2018 3.830 4.050 3.650 3.950 117,815 +0.12(+3.13%)
Feb 12, 2018 3.850 4.870 3.761 3.830 963,040 +0.12(+3.23%)
Feb 09, 2018 3.690 3.780 3.490 3.710 86,129 +0.07(+1.92%)
Feb 08, 2018 3.830 3.830 3.480 3.640 44,857 -0.17(-4.46%)
Feb 07, 2018 3.870 3.870 3.710 3.810 45,451 +0.01(+0.26%)
Feb 06, 2018 3.480 3.840 3.400 3.800 78,586 +0.30(+8.57%)
Feb 05, 2018 3.600 3.750 3.410 3.500 60,275 -0.21(-5.66%)
Feb 02, 2018 3.780 3.825 3.610 3.710 25,400 -0.07(-1.85%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.