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 )

6.270 +0.070 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2017 3.400 3.520 3.340 3.450 15,905 +0.08(+2.37%)
Jul 28, 2017 3.670 3.760 3.310 3.370 129,216 -0.26(-7.16%)
Jul 27, 2017 3.720 3.750 3.410 3.630 75,558 -0.05(-1.36%)
Jul 26, 2017 3.610 3.792 3.560 3.680 19,234 +0.04(+1.10%)
Jul 25, 2017 3.710 3.770 3.640 3.640 27,637 -0.05(-1.36%)
Jul 24, 2017 3.521 3.761 3.521 3.690 29,512 +0.13(+3.65%)
Jul 21, 2017 3.830 3.830 3.550 3.560 101,251 -0.05(-1.39%)
Jul 20, 2017 3.730 3.810 3.580 3.610 49,688 -0.10(-2.70%)
Jul 19, 2017 3.830 3.620 3.710 85,857 +0.02(+0.54%)
Jul 18, 2017 3.710 3.790 3.610 3.690 25,193 -0.03(-0.81%)
Jul 17, 2017 3.550 3.890 3.550 3.720 40,495 +0.22(+6.29%)
Jul 14, 2017 3.250 3.500 3.250 3.500 393,124 +0.20(+6.06%)
Jul 13, 2017 3.300 3.380 3.253 3.300 85,736 +0.05(+1.54%)
Jul 12, 2017 3.200 3.350 3.030 3.250 797,077 +0.02(+0.62%)
Jul 11, 2017 3.480 3.480 3.230 3.230 60,279 -0.22(-6.38%)
Jul 10, 2017 3.510 3.553 3.430 3.450 10,088 -0.05(-1.43%)
Jul 07, 2017 3.550 3.610 3.481 3.500 10,766 -0.09(-2.49%)
Jul 06, 2017 3.500 3.630 3.450 3.589 16,732 +0.11(+3.14%)
Jul 05, 2017 3.720 3.720 3.430 3.480 20,709 -0.26(-6.95%)
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.