Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adma Biologics (NQ: ADMA )

19.98 +0.24 (+1.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	12.24	12.49	12.07	12.28	2,748,925	+0.10(+0.82%)
Jul 30, 2024	12.38	12.55	11.81	12.18	4,393,971	-0.18(-1.46%)
Jul 29, 2024	13.51	13.51	12.26	12.36	4,869,936	-0.80(-6.08%)
Jul 26, 2024	13.27	13.35	12.94	13.16	2,801,437	+0.08(+0.61%)
Jul 25, 2024	13.67	13.76	13.07	13.08	3,147,215	-0.50(-3.68%)
Jul 24, 2024	13.74	13.84	13.47	13.58	2,151,456	-0.18(-1.31%)
Jul 23, 2024	13.78	14.03	13.60	13.76	2,838,632	+0.01(+0.07%)
Jul 22, 2024	13.50	13.95	13.47	13.75	4,088,336	+0.39(+2.92%)
Jul 19, 2024	13.17	13.42	13.04	13.36	2,825,554	+0.31(+2.38%)
Jul 18, 2024	13.37	13.54	12.87	13.05	3,832,415	-0.24(-1.81%)
Jul 17, 2024	13.57	13.74	13.22	13.29	4,818,584	-0.44(-3.20%)
Jul 16, 2024	13.49	13.84	13.47	13.73	4,062,745	+0.34(+2.54%)
Jul 15, 2024	13.11	13.46	12.97	13.39	4,382,099	+0.61(+4.77%)
Jul 12, 2024	12.35	12.80	12.35	12.78	2,391,695	+0.47(+3.82%)
Jul 11, 2024	12.11	12.46	12.03	12.31	2,779,990	+0.31(+2.58%)
Jul 10, 2024	12.11	12.15	11.83	12.00	1,712,229	+0.04(+0.33%)
Jul 09, 2024	11.81	12.15	11.75	11.96	3,469,973	+0.32(+2.75%)
Jul 08, 2024	11.60	11.90	11.45	11.64	4,582,753	+0.18(+1.57%)
Jul 05, 2024	11.20	11.47	11.01	11.46	2,026,663	+0.25(+2.23%)
Jul 03, 2024	11.45	11.50	11.17	11.21	1,576,688	-0.19(-1.67%)
Jul 02, 2024	11.53	11.68	11.34	11.40	2,388,985	-0.15(-1.30%)

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 Sunnyvale

Find A Business

or Browse Listings

Adma Biologics (NQ: ADMA )

Historical Prices