Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adma Biologics (NQ: ADMA )

9.550 +0.070 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 4.240 4.970 4.240 4.750 46,202 +0.60(+14.46%)
Feb 26, 2016 4.565 4.565 4.150 4.150 33,321 -0.24(-5.47%)
Feb 25, 2016 4.596 4.596 4.370 4.390 11,055 -0.05(-1.13%)
Feb 24, 2016 4.390 4.560 4.370 4.440 19,036 +0.02(+0.45%)
Feb 23, 2016 4.520 4.550 4.360 4.420 17,234 -0.08(-1.78%)
Feb 22, 2016 4.400 4.655 4.360 4.500 44,532 +0.14(+3.21%)
Feb 19, 2016 4.270 4.580 4.270 4.360 77,260 +0.10(+2.35%)
Feb 18, 2016 4.400 4.410 4.260 4.260 36,406 -0.24(-5.33%)
Feb 17, 2016 4.426 4.550 4.390 4.500 30,400 +0.10(+2.29%)
Feb 16, 2016 4.450 4.610 4.390 4.399 14,080 -0.01(-0.24%)
Feb 12, 2016 4.440 4.410 4.410 4.410 25,400 +0.07(+1.61%)
Feb 11, 2016 4.550 4.600 4.340 4.340 56,187 -0.31(-6.67%)
Feb 10, 2016 4.490 4.670 4.420 4.650 51,454 +0.21(+4.73%)
Feb 09, 2016 4.970 5.309 4.431 4.440 45,628 -0.57(-11.38%)
Feb 08, 2016 6.810 6.810 4.810 5.010 26,854 -0.53(-9.57%)
Feb 05, 2016 5.580 5.590 5.500 5.540 15,229 -0.04(-0.81%)
Feb 04, 2016 5.670 5.700 5.510 5.585 10,869 -0.01(-0.27%)
Feb 03, 2016 5.830 5.830 5.520 5.600 7,216 -0.19(-3.28%)
Feb 02, 2016 5.950 6.050 5.750 5.790 18,522 -0.22(-3.66%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.