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 )

10.44 -0.19 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 28, 2019 3.760 4.000 3.690 3.870 1,631,900 +0.13(+3.48%)
Jun 27, 2019 3.610 3.760 3.570 3.740 444,820 +0.15(+4.18%)
Jun 26, 2019 3.640 3.700 3.540 3.590 530,724 -0.04(-1.10%)
Jun 25, 2019 3.700 3.710 3.560 3.630 561,495 -0.06(-1.63%)
Jun 24, 2019 3.680 3.720 3.550 3.690 424,253 +0.01(+0.27%)
Jun 21, 2019 3.640 3.700 3.570 3.680 864,800 +0.03(+0.82%)
Jun 20, 2019 3.660 3.770 3.590 3.650 620,146 +0.02(+0.55%)
Jun 19, 2019 3.760 3.810 3.600 3.630 895,092 -0.12(-3.20%)
Jun 18, 2019 3.850 3.850 3.720 3.750 707,032 -0.07(-1.83%)
Jun 17, 2019 3.780 3.908 3.750 3.820 616,727 +0.05(+1.33%)
Jun 14, 2019 3.890 3.990 3.650 3.770 876,100 -0.07(-1.82%)
Jun 13, 2019 3.550 3.850 3.530 3.840 924,488 +0.32(+9.09%)
Jun 12, 2019 3.580 3.580 3.480 3.520 823,744 -0.10(-2.76%)
Jun 11, 2019 3.800 3.810 3.460 3.620 1,896,377 -0.15(-3.98%)
Jun 10, 2019 3.830 3.910 3.650 3.770 1,078,922 -0.01(-0.26%)
Jun 07, 2019 3.810 3.850 3.530 3.780 1,385,900 +0.01(+0.27%)
Jun 06, 2019 4.000 4.140 3.630 3.770 4,393,970 -0.54(-12.53%)
Jun 05, 2019 4.440 4.440 4.230 4.310 632,752 -0.08(-1.82%)
Jun 04, 2019 4.310 4.440 4.150 4.390 854,833 +0.19(+4.52%)
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.