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 )

6.245 +0.045 (+0.73%)
Streaming Delayed Price Updated: 9:43 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 (%)
Jan 31, 2017 5.115 5.190 4.960 5.110 38,902 +0.00(+0.00%)
Jan 30, 2017 5.250 5.250 5.010 5.110 20,314 -0.17(-3.22%)
Jan 27, 2017 5.230 5.330 5.145 5.280 12,116 +0.03(+0.57%)
Jan 26, 2017 5.390 5.390 5.110 5.250 9,975 -0.03(-0.57%)
Jan 25, 2017 5.170 5.450 5.170 5.280 7,137 +0.18(+3.53%)
Jan 24, 2017 5.740 5.740 5.100 5.100 52,826 -0.36(-6.59%)
Jan 23, 2017 5.180 5.500 4.970 5.460 157,277 +0.40(+7.91%)
Jan 20, 2017 5.050 5.220 4.920 5.060 48,211 +0.03(+0.60%)
Jan 19, 2017 5.110 5.110 4.829 5.030 34,525 -0.08(-1.57%)
Jan 18, 2017 5.227 5.227 5.070 5.110 20,176 -0.11(-2.11%)
Jan 17, 2017 5.310 5.327 5.200 5.220 22,346 +0.05(+0.97%)
Jan 13, 2017 5.170 5.170 5.170 0 +0.04(+0.78%)
Jan 12, 2017 5.050 5.160 5.030 5.130 10,939 -0.01(-0.19%)
Jan 11, 2017 5.370 5.400 5.140 5.140 5,204 -0.11(-2.10%)
Jan 10, 2017 5.110 5.360 5.100 5.250 16,574 +0.06(+1.16%)
Jan 09, 2017 5.130 5.794 4.910 5.190 45,370 +0.05(+0.97%)
Jan 06, 2017 5.050 5.140 4.790 5.140 35,444 +0.09(+1.78%)
Jan 05, 2017 5.010 5.430 5.000 5.050 16,053 -0.01(-0.20%)
Jan 04, 2017 5.020 5.120 4.940 5.060 25,751 +0.08(+1.61%)
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.