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:

Adma Biologics (NQ: ADMA )

6.555 -0.185 (-2.74%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.100 5.120 4.890 4.970 226,092 -0.13(-2.55%)
Apr 27, 2018 4.960 5.150 4.960 5.100 34,606 +0.14(+2.82%)
Apr 26, 2018 4.930 5.109 4.900 4.960 29,837 +0.03(+0.61%)
Apr 25, 2018 4.990 5.040 4.860 4.930 21,045 +0.01(+0.20%)
Apr 24, 2018 5.120 5.138 4.800 4.920 69,470 -0.21(-4.09%)
Apr 23, 2018 4.910 5.130 4.810 5.130 60,343 +0.25(+5.12%)
Apr 20, 2018 4.820 4.970 4.790 4.880 30,781 +0.06(+1.24%)
Apr 19, 2018 4.770 4.910 4.740 4.820 40,784 +0.10(+2.12%)
Apr 18, 2018 4.820 5.120 4.700 4.720 110,187 -0.13(-2.68%)
Apr 17, 2018 5.050 5.130 4.800 4.850 116,854 -0.22(-4.34%)
Apr 16, 2018 5.190 5.270 5.070 5.070 62,415 -0.13(-2.50%)
Apr 13, 2018 5.320 5.500 4.795 5.200 294,552 -0.09(-1.70%)
Apr 12, 2018 5.220 5.430 5.190 5.290 118,786 +0.05(+0.95%)
Apr 11, 2018 5.090 5.260 5.078 5.240 69,966 +0.09(+1.75%)
Apr 10, 2018 5.310 5.310 5.031 5.150 87,447 -0.16(-3.01%)
Apr 09, 2018 5.220 5.330 5.000 5.310 77,258 +0.12(+2.31%)
Apr 06, 2018 5.070 5.250 5.036 5.190 115,059 +0.08(+1.57%)
Apr 05, 2018 5.000 5.200 5.000 5.110 101,428 +0.14(+2.82%)
Apr 04, 2018 4.690 5.010 4.610 4.970 47,793 +0.28(+5.97%)
Apr 03, 2018 4.160 4.730 4.160 4.690 85,236 +0.30(+6.83%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.