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 )

1.960 -0.060 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.230 5.450 4.770 5.420 108,739 +0.15(+2.85%)
May 30, 2018 4.990 5.300 4.990 5.270 108,782 +0.26(+5.19%)
May 29, 2018 5.310 5.397 4.760 5.010 185,710 -0.28(-5.29%)
May 25, 2018 5.290 5.290 5.290 0 +0.01(+0.19%)
May 24, 2018 5.280 5.370 5.170 5.280 35,564 +0.04(+0.76%)
May 23, 2018 5.350 5.513 5.200 5.240 51,937 -0.14(-2.60%)
May 22, 2018 5.220 5.590 5.135 5.380 232,250 +0.20(+3.86%)
May 21, 2018 5.450 5.500 5.140 5.180 132,962 -0.26(-4.78%)
May 18, 2018 5.380 5.500 5.261 5.440 121,902 +0.02(+0.37%)
May 17, 2018 5.140 5.557 5.124 5.420 466,540 +0.29(+5.65%)
May 16, 2018 5.580 5.580 5.000 5.130 376,226 -0.15(-2.84%)
May 15, 2018 5.230 5.699 5.230 5.280 589,909 +0.02(+0.38%)
May 14, 2018 5.000 5.600 4.880 5.260 587,452 +0.27(+5.41%)
May 11, 2018 4.810 5.000 4.800 4.990 83,003 +0.18(+3.74%)
May 10, 2018 4.820 4.940 4.730 4.810 58,733 +0.02(+0.42%)
May 09, 2018 4.730 4.910 4.730 4.790 25,954 +0.03(+0.63%)
May 08, 2018 4.920 4.980 4.750 4.760 22,359 -0.15(-3.05%)
May 07, 2018 4.950 5.000 4.850 4.910 15,324 -0.02(-0.41%)
May 04, 2018 4.700 5.000 4.660 4.930 48,042 +0.21(+4.45%)
May 03, 2018 4.811 4.890 4.500 4.720 84,435 -0.05(-1.05%)
May 02, 2018 4.950 5.000 4.770 4.770 67,947 -0.19(-3.83%)
May 01, 2018 4.990 5.050 4.935 4.960 59,370 -0.01(-0.20%)
Apr 30, 2018 5.100 5.120 4.890 4.970 226,092 -0.13(-2.55%)
Apr 27, 2018 4.960 5.150 4.960 5.100 34,606 +0.14(+2.82%)
Apr 26, 2018 4.930 5.109 4.900 4.960 29,837 +0.03(+0.61%)
Apr 25, 2018 4.990 5.040 4.860 4.930 21,045 +0.01(+0.20%)
Apr 24, 2018 5.120 5.138 4.800 4.920 69,470 -0.21(-4.09%)
Apr 23, 2018 4.910 5.130 4.810 5.130 60,343 +0.25(+5.12%)
Apr 20, 2018 4.820 4.970 4.790 4.880 30,781 +0.06(+1.24%)
Apr 19, 2018 4.770 4.910 4.740 4.820 40,784 +0.10(+2.12%)
Apr 18, 2018 4.820 5.120 4.700 4.720 110,187 -0.13(-2.68%)
Apr 17, 2018 5.050 5.130 4.800 4.850 116,854 -0.22(-4.34%)
Apr 16, 2018 5.190 5.270 5.070 5.070 62,415 -0.13(-2.50%)
Apr 13, 2018 5.320 5.500 4.795 5.200 294,552 -0.09(-1.70%)
Apr 12, 2018 5.220 5.430 5.190 5.290 118,786 +0.05(+0.95%)
Apr 11, 2018 5.090 5.260 5.078 5.240 69,966 +0.09(+1.75%)
Apr 10, 2018 5.310 5.310 5.031 5.150 87,447 -0.16(-3.01%)
Apr 09, 2018 5.220 5.330 5.000 5.310 77,258 +0.12(+2.31%)
Apr 06, 2018 5.070 5.250 5.036 5.190 115,059 +0.08(+1.57%)
Apr 05, 2018 5.000 5.200 5.000 5.110 101,428 +0.14(+2.82%)
Apr 04, 2018 4.690 5.010 4.610 4.970 47,793 +0.28(+5.97%)
Apr 03, 2018 4.160 4.730 4.160 4.690 85,236 +0.30(+6.83%)
Apr 02, 2018 4.580 4.580 4.180 4.390 102,627 -0.21(-4.57%)
Mar 29, 2018 4.600 4.600 4.600 0 -0.06(-1.29%)
Mar 28, 2018 5.020 5.020 4.570 4.660 176,325 -0.36(-7.17%)
Mar 27, 2018 5.200 5.220 4.970 5.020 131,664 -0.19(-3.65%)
Mar 26, 2018 5.130 5.280 4.850 5.210 136,456 +0.06(+1.17%)
Mar 23, 2018 5.130 5.375 5.070 5.150 223,651 +0.04(+0.78%)
Mar 22, 2018 4.990 5.240 4.895 5.110 122,768 +0.14(+2.82%)
Mar 21, 2018 4.850 5.199 4.800 4.970 148,758 +0.11(+2.26%)
Mar 20, 2018 4.800 4.946 4.620 4.860 197,052 +0.08(+1.67%)
Mar 19, 2018 4.520 4.800 4.470 4.780 615,165 +0.26(+5.75%)
Mar 16, 2018 4.470 4.600 4.470 4.520 170,375 +0.03(+0.67%)
Mar 15, 2018 4.560 4.560 4.470 4.490 43,299 -0.04(-0.88%)
Mar 14, 2018 4.480 4.560 4.360 4.530 75,057 +0.07(+1.57%)
Mar 13, 2018 4.300 4.500 4.290 4.460 145,996 +0.16(+3.72%)
Mar 12, 2018 4.370 4.370 4.040 4.300 102,465 -0.03(-0.69%)
Mar 09, 2018 4.500 4.500 4.240 4.330 89,389 -0.12(-2.70%)
Mar 08, 2018 4.350 4.463 4.096 4.450 175,997 +0.22(+5.20%)
Mar 07, 2018 3.910 4.250 3.890 4.230 181,948 +0.32(+8.18%)
Mar 06, 2018 3.890 4.010 3.851 3.910 141,450 +0.07(+1.82%)
Mar 05, 2018 3.900 3.980 3.810 3.840 42,117 -0.08(-2.04%)
Mar 02, 2018 3.870 4.000 3.730 3.920 49,900 +0.06(+1.55%)
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.