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 )

6.600 -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 (%)
May 31, 2019 4.310 4.390 4.140 4.150 944,300 -0.23(-5.25%)
May 30, 2019 4.370 4.450 4.250 4.380 576,085 -0.01(-0.23%)
May 29, 2019 4.400 4.510 4.350 4.390 928,700 -0.07(-1.57%)
May 28, 2019 4.570 4.720 4.410 4.460 1,133,246 -0.14(-3.04%)
May 24, 2019 4.730 4.730 4.370 4.600 1,244,300 -0.10(-2.13%)
May 23, 2019 4.720 4.740 4.600 4.700 954,303 +0.00(+0.00%)
May 22, 2019 4.450 4.740 4.340 4.700 1,444,935 +0.36(+8.29%)
May 21, 2019 4.250 4.350 4.200 4.340 1,097,583 +0.16(+3.83%)
May 20, 2019 4.090 4.230 4.050 4.180 1,090,769 +0.15(+3.72%)
May 17, 2019 4.170 4.380 4.030 4.030 3,811,800 -0.19(-4.50%)
May 16, 2019 4.080 4.500 4.000 4.220 2,171,816 -0.23(-5.17%)
May 15, 2019 4.340 4.490 4.220 4.450 808,642 +0.05(+1.14%)
May 14, 2019 4.780 4.820 4.360 4.400 1,475,140 -0.35(-7.37%)
May 13, 2019 4.770 4.840 4.560 4.750 834,081 -0.20(-4.04%)
May 10, 2019 5.240 5.420 4.870 4.950 2,697,600 -0.22(-4.26%)
May 09, 2019 4.880 5.270 4.865 5.170 836,515 +0.15(+2.99%)
May 08, 2019 4.820 5.100 4.730 5.020 778,068 +0.22(+4.58%)
May 07, 2019 4.730 4.850 4.710 4.800 410,780 +0.01(+0.21%)
May 06, 2019 4.780 4.990 4.720 4.790 870,957 -0.08(-1.64%)
May 03, 2019 4.480 4.940 4.480 4.870 754,900 +0.41(+9.19%)
May 02, 2019 4.430 4.590 4.320 4.460 482,766 -0.02(-0.45%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.