Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Adma Biologics (NQ: ADMA )

22.62 +2.90 (+14.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 29, 2015 8.672 8.860 8.560 8.560 10,522 -0.30(-3.38%)
May 28, 2015 8.871 8.990 8.650 8.859 26,889 +0.30(+3.49%)
May 27, 2015 8.571 8.850 8.560 8.560 5,510 -0.06(-0.70%)
May 26, 2015 8.480 8.620 8.260 8.620 15,715 +0.16(+1.89%)
May 22, 2015 8.500 8.460 8.460 8.460 3,500 +0.02(+0.24%)
May 21, 2015 8.300 8.490 8.280 8.440 8,187 -0.21(-2.43%)
May 20, 2015 9.000 9.000 8.400 8.650 29,088 -0.54(-5.88%)
May 19, 2015 8.540 9.190 8.530 9.190 6,375 +0.65(+7.61%)
May 18, 2015 8.160 8.670 8.160 8.540 5,709 +0.48(+5.96%)
May 15, 2015 8.250 8.340 8.030 8.060 22,547 -0.19(-2.30%)
May 14, 2015 8.220 8.750 7.700 8.250 9,605 +0.01(+0.12%)
May 13, 2015 7.930 8.660 7.910 8.240 19,089 +0.48(+6.19%)
May 12, 2015 7.890 7.890 7.600 7.760 9,786 -0.03(-0.35%)
May 11, 2015 7.970 8.090 7.510 7.787 22,537 -0.12(-1.55%)
May 08, 2015 7.600 8.066 7.510 7.910 3,124 +0.10(+1.28%)
May 07, 2015 7.820 7.910 7.770 7.810 2,502 -0.06(-0.76%)
May 06, 2015 8.000 8.057 7.600 7.870 9,082 -0.13(-1.62%)
May 05, 2015 8.000 8.000 7.610 8.000 19,282 -0.21(-2.56%)
May 04, 2015 8.139 8.369 7.880 8.210 25,634 -0.10(-1.17%)
May 01, 2015 8.490 8.490 7.720 8.307 21,555 -0.10(-1.22%)
Apr 30, 2015 8.890 8.890 8.000 8.410 6,984 +0.05(+0.54%)
Apr 29, 2015 8.510 8.620 8.030 8.365 25,678 -0.14(-1.70%)
Apr 28, 2015 8.820 8.820 8.318 8.510 13,977 -0.12(-1.39%)
Apr 27, 2015 9.000 9.000 8.330 8.630 13,449 -0.37(-4.11%)
Apr 24, 2015 9.000 9.000 8.730 9.000 9,010 +0.00(+0.00%)
Apr 23, 2015 8.820 9.000 8.730 9.000 10,524 +0.02(+0.25%)
Apr 22, 2015 9.100 9.100 8.890 8.977 4,194 -0.03(-0.36%)
Apr 21, 2015 9.200 9.200 9.010 9.010 6,840 -0.02(-0.22%)
Apr 20, 2015 9.000 9.170 8.960 9.030 7,363 -0.12(-1.31%)
Apr 17, 2015 9.190 9.190 9.020 9.150 1,525 +0.02(+0.22%)
Apr 16, 2015 9.070 9.130 8.940 9.130 1,829 +0.19(+2.13%)
Apr 15, 2015 9.310 9.370 8.930 8.940 21,329 -0.07(-0.78%)
Apr 14, 2015 9.220 9.220 9.000 9.010 2,023 -0.02(-0.22%)
Apr 13, 2015 9.286 9.302 8.990 9.030 14,242 -0.10(-1.10%)
Apr 10, 2015 9.490 9.490 9.030 9.130 21,221 -0.26(-2.76%)
Apr 09, 2015 9.300 9.530 8.640 9.389 3,794 +0.21(+2.28%)
Apr 08, 2015 9.040 9.400 9.000 9.180 2,522 -0.15(-1.61%)
Apr 07, 2015 9.250 9.490 9.050 9.330 4,592 +0.07(+0.76%)
Apr 06, 2015 9.440 9.440 8.590 9.260 8,018 +0.00(+0.00%)
Apr 02, 2015 9.250 9.260 9.260 9.260 39,600 -0.07(-0.75%)
Apr 01, 2015 9.580 9.658 9.030 9.330 21,915 -0.47(-4.80%)
Mar 31, 2015 9.900 9.900 9.060 9.800 12,084 +0.63(+6.87%)
Mar 30, 2015 9.225 9.330 9.130 9.170 7,565 +0.02(+0.22%)
Mar 27, 2015 9.190 9.250 9.150 9.150 5,005 -0.08(-0.87%)
Mar 26, 2015 9.253 9.429 9.210 9.230 5,389 +0.07(+0.76%)
Mar 25, 2015 9.800 9.997 9.160 9.160 42,176 -0.69(-6.96%)
Mar 24, 2015 9.620 9.990 9.538 9.845 25,574 +0.38(+4.07%)
Mar 23, 2015 9.230 9.750 9.110 9.460 40,336 +0.39(+4.30%)
Mar 20, 2015 9.090 9.770 9.070 9.070 60,558 +0.15(+1.68%)
Mar 19, 2015 8.500 9.422 8.320 8.920 90,288 +0.72(+8.85%)
Mar 18, 2015 7.890 8.195 7.800 8.195 41,136 +0.29(+3.73%)
Mar 17, 2015 7.990 8.100 7.850 7.900 65,397 -0.09(-1.13%)
Mar 16, 2015 8.500 8.500 7.760 7.990 53,095 +0.24(+3.10%)
Mar 13, 2015 8.340 8.340 7.570 7.750 217,098 -0.47(-5.72%)
Mar 12, 2015 8.600 8.600 8.000 8.220 26,065 -0.38(-4.42%)
Mar 11, 2015 9.160 9.180 8.570 8.600 43,975 -0.76(-8.12%)
Mar 10, 2015 8.860 9.430 8.860 9.360 9,501 +0.18(+1.96%)
Mar 09, 2015 9.210 9.300 9.030 9.180 8,026 -0.03(-0.33%)
Mar 06, 2015 9.300 9.559 9.070 9.210 17,402 -0.39(-4.06%)
Mar 05, 2015 9.770 9.770 9.350 9.600 13,249 +0.23(+2.45%)
Mar 04, 2015 9.650 9.650 9.300 9.370 7,634 +0.02(+0.21%)
Mar 03, 2015 9.450 9.483 9.260 9.350 17,779 -0.15(-1.58%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.