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 )

6.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2018 5.380 5.480 5.230 5.270 135,100 -0.14(-2.59%)
Nov 29, 2018 5.400 5.490 5.340 5.410 75,256 +0.01(+0.19%)
Nov 28, 2018 5.420 5.490 5.260 5.400 71,232 +0.01(+0.19%)
Nov 27, 2018 5.390 5.470 5.350 5.390 76,257 -0.02(-0.37%)
Nov 26, 2018 5.220 5.530 5.200 5.410 126,043 +0.25(+4.84%)
Nov 23, 2018 5.070 5.280 5.070 5.160 21,600 +0.06(+1.18%)
Nov 21, 2018 5.100 5.100 5.100 0 +0.09(+1.80%)
Nov 20, 2018 4.960 5.200 4.904 5.010 112,334 +0.00(+0.00%)
Nov 19, 2018 5.120 5.210 4.970 5.010 72,816 -0.14(-2.72%)
Nov 16, 2018 5.000 5.180 5.000 5.150 89,500 +0.12(+2.39%)
Nov 15, 2018 4.960 5.070 4.950 5.030 106,974 +0.02(+0.40%)
Nov 14, 2018 5.110 5.130 4.940 5.010 125,966 -0.10(-1.96%)
Nov 13, 2018 5.210 5.350 5.000 5.110 129,737 -0.05(-0.97%)
Nov 12, 2018 5.210 5.260 5.020 5.160 130,091 -0.10(-1.90%)
Nov 09, 2018 5.850 5.850 5.215 5.260 177,400 -0.48(-8.36%)
Nov 08, 2018 5.760 5.927 5.650 5.740 144,804 -0.02(-0.35%)
Nov 07, 2018 5.470 5.798 5.370 5.760 131,314 +0.27(+4.92%)
Nov 06, 2018 5.600 5.650 5.460 5.490 107,378 -0.11(-1.96%)
Nov 05, 2018 5.670 5.790 5.510 5.600 109,762 -0.02(-0.36%)
Nov 02, 2018 5.560 5.710 5.550 5.620 98,700 +0.09(+1.63%)
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.