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

- Apartments

Recent Quotes

My Watchlist

Indicators

Adma Biologics (NQ: ADMA )

10.50 +0.02 (+0.19%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	6.010	6.164	5.910	5.950	50,512	-0.12(-1.98%)
Jun 29, 2016	6.330	6.380	6.020	6.070	49,807	-0.24(-3.80%)
Jun 28, 2016	6.590	6.590	6.300	6.310	52,239	-0.17(-2.62%)
Jun 27, 2016	6.920	6.920	6.380	6.480	44,499	-0.45(-6.49%)
Jun 24, 2016	6.950	7.030	6.860	6.930	7,050	-0.17(-2.39%)
Jun 23, 2016	7.100	7.158	7.000	7.100	36,900	+0.04(+0.57%)
Jun 22, 2016	7.000	7.140	6.920	7.060	15,136	+0.06(+0.86%)
Jun 21, 2016	7.030	7.053	6.890	7.000	24,435	-0.02(-0.28%)
Jun 20, 2016	7.120	7.120	6.870	7.020	26,789	+0.05(+0.72%)
Jun 17, 2016	7.130	7.167	6.930	6.970	11,029	-0.07(-0.99%)
Jun 16, 2016	6.900	7.322	6.720	7.040	29,521	+0.13(+1.88%)
Jun 15, 2016	6.910	7.000	6.850	6.910	9,707	+0.07(+1.02%)
Jun 14, 2016	7.120	7.290	6.760	6.840	22,802	-0.28(-3.93%)
Jun 13, 2016	7.200	7.360	7.090	7.120	13,040	-0.12(-1.66%)
Jun 10, 2016	7.450	7.570	7.120	7.240	22,060	-0.21(-2.82%)
Jun 09, 2016	7.380	7.550	7.350	7.450	6,131	+0.00(+0.00%)
Jun 08, 2016	7.660	7.660	7.340	7.450	30,459	-0.11(-1.46%)
Jun 07, 2016	7.450	7.630	7.300	7.560	32,040	+0.13(+1.75%)
Jun 06, 2016	7.260	7.560	7.260	7.430	17,705	-0.05(-0.67%)
Jun 03, 2016	7.670	7.670	7.390	7.480	28,905	-0.12(-1.58%)
Jun 02, 2016	7.650	7.800	7.600	7.600	10,688	-0.23(-2.94%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Adma Biologics (NQ: ADMA )

Historical Prices