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 )

6.540 +0.340 (+5.48%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Dec 29, 2017 3.210 3.210 3.210 0 +0.13(+4.22%)
Dec 28, 2017 3.180 3.280 3.040 3.080 143,938 -0.06(-1.91%)
Dec 27, 2017 2.910 3.300 2.900 3.140 480,285 +0.21(+7.17%)
Dec 26, 2017 2.680 3.050 2.524 2.930 608,831 +0.29(+10.98%)
Dec 22, 2017 2.520 2.720 2.520 2.640 23,156 +0.11(+4.35%)
Dec 21, 2017 2.590 2.620 2.490 2.530 52,430 -0.06(-2.32%)
Dec 20, 2017 2.526 2.630 2.500 2.590 67,646 +0.01(+0.39%)
Dec 19, 2017 2.690 2.690 2.560 2.580 154,475 -0.11(-4.09%)
Dec 18, 2017 2.640 2.800 2.580 2.690 66,165 +0.06(+2.28%)
Dec 15, 2017 2.470 2.730 2.459 2.630 286,217 +0.15(+6.05%)
Dec 14, 2017 2.510 2.550 2.420 2.480 155,126 -0.05(-1.98%)
Dec 13, 2017 2.575 2.580 2.495 2.530 126,040 -0.05(-1.94%)
Dec 12, 2017 2.560 2.690 2.550 2.580 220,516 -0.03(-1.15%)
Dec 11, 2017 2.760 2.800 2.560 2.610 419,956 -0.15(-5.43%)
Dec 08, 2017 2.700 2.790 2.640 2.760 110,221 +0.05(+1.85%)
Dec 07, 2017 2.750 2.824 2.610 2.710 162,479 -0.04(-1.45%)
Dec 06, 2017 2.810 2.870 2.610 2.750 76,805 -0.03(-1.08%)
Dec 05, 2017 2.720 2.800 2.600 2.780 121,000 +0.01(+0.36%)
Dec 04, 2017 3.000 3.000 2.700 2.770 109,192 -0.21(-7.05%)
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.