Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edible Garden AG Incorporated - Common Stock (NQ: EDBL )

0.1698 +0.0126 (+8.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.1606 0.1740 0.1555 0.1698 1,457,680 +0.01(+8.02%)
Nov 26, 2024 0.1500 0.1649 0.1500 0.1572 1,037,360 +0.00(+2.75%)
Nov 25, 2024 0.1574 0.1675 0.1505 0.1530 1,576,412 -0.01(-4.61%)
Nov 22, 2024 0.1541 0.1655 0.1531 0.1604 840,217 +0.00(+0.94%)
Nov 21, 2024 0.1540 0.1643 0.1430 0.1589 1,422,107 +0.00(+2.12%)
Nov 20, 2024 0.1550 0.1594 0.1520 0.1556 1,827,393 -0.00(-0.89%)
Nov 19, 2024 0.1430 0.1647 0.1365 0.1570 3,140,424 +0.02(+12.54%)
Nov 18, 2024 0.1506 0.1506 0.1346 0.1395 634,619 -0.01(-5.62%)
Nov 15, 2024 0.1500 0.1500 0.1345 0.1478 924,940 -0.00(-2.70%)
Nov 14, 2024 0.1580 0.1580 0.1429 0.1519 2,007,532 -0.00(-0.46%)
Nov 13, 2024 0.1628 0.1781 0.1430 0.1526 12,965,738 -0.02(-12.00%)
Nov 12, 2024 0.1800 0.1880 0.1710 0.1734 1,655,202 -0.01(-4.46%)
Nov 11, 2024 0.1692 0.1844 0.1617 0.1815 1,939,066 +0.01(+5.03%)
Nov 08, 2024 0.1526 0.1769 0.1455 0.1728 3,276,477 +0.02(+9.85%)
Nov 07, 2024 0.1498 0.1590 0.1491 0.1573 2,087,280 +0.01(+5.93%)
Nov 06, 2024 0.1438 0.1642 0.1385 0.1485 4,660,853 +0.00(+0.20%)
Nov 05, 2024 0.1300 0.1550 0.1280 0.1482 2,603,245 +0.01(+10.76%)
Nov 04, 2024 0.1300 0.1347 0.1220 0.1338 1,110,927 +0.00(+0.98%)
Nov 01, 2024 0.1485 0.1485 0.1312 0.1325 1,425,355 -0.01(-7.79%)
Oct 31, 2024 0.1389 0.1446 0.1303 0.1437 1,844,375 +0.00(+0.42%)
Oct 30, 2024 0.1433 0.1600 0.1400 0.1431 3,846,457 -0.00(-3.11%)
Oct 29, 2024 0.1607 0.1675 0.1410 0.1477 9,720,702 -0.04(-22.67%)
Oct 28, 2024 0.2144 0.2150 0.1678 0.1910 11,892,673 -0.02(-11.16%)
Oct 25, 2024 0.2745 0.3188 0.2150 0.2150 139,312,352 +0.00(+0.51%)
Oct 24, 2024 0.2100 0.2254 0.1945 0.2139 3,345,842 -0.00(-1.47%)
Oct 23, 2024 0.2250 0.2499 0.2111 0.2171 7,279,755 -0.01(-2.65%)
Oct 22, 2024 0.2200 0.2880 0.2030 0.2230 25,035,700 +0.01(+2.76%)
Oct 21, 2024 0.2100 0.2400 0.2033 0.2170 3,932,855 +0.01(+4.33%)
Oct 18, 2024 0.2123 0.2199 0.2050 0.2080 600,735 -0.01(-2.35%)
Oct 17, 2024 0.2105 0.2189 0.2053 0.2130 501,866 +0.00(+0.00%)
Oct 16, 2024 0.2100 0.2244 0.2060 0.2130 1,780,942 +0.00(+1.43%)
Oct 15, 2024 0.2110 0.2200 0.2050 0.2100 857,103 -0.00(-0.47%)
Oct 14, 2024 0.2148 0.2284 0.2050 0.2110 1,633,856 -0.00(-1.77%)
Oct 11, 2024 0.2056 0.2200 0.2025 0.2148 850,054 +0.01(+4.47%)
Oct 10, 2024 0.2150 0.2150 0.1975 0.2056 818,363 +0.01(+2.85%)
Oct 09, 2024 0.2040 0.2094 0.1900 0.1999 812,906 -0.00(-2.01%)
Oct 08, 2024 0.2100 0.2128 0.1926 0.2040 1,113,776 -0.01(-2.81%)
Oct 07, 2024 0.2182 0.2182 0.2000 0.2099 1,153,915 -0.00(-2.14%)
Oct 04, 2024 0.2070 0.2310 0.2010 0.2145 3,291,066 +0.01(+5.98%)
Oct 03, 2024 0.2200 0.2242 0.2000 0.2024 1,111,196 -0.01(-5.24%)
Oct 02, 2024 0.2310 0.2361 0.2049 0.2136 1,526,145 -0.02(-9.57%)
Oct 01, 2024 0.2660 0.2660 0.2300 0.2362 1,121,580 -0.03(-11.20%)
Sep 30, 2024 0.2900 0.2900 0.2500 0.2660 1,505,024 -0.02(-8.28%)
Sep 27, 2024 0.4400 0.4430 0.2500 0.2900 5,787,511 -0.18(-37.66%)
Sep 26, 2024 0.5400 0.5442 0.4600 0.4652 362,916 -0.04(-8.80%)
Sep 25, 2024 0.6700 0.7000 0.5000 0.5101 1,022,786 -0.17(-24.66%)
Sep 24, 2024 0.8300 0.8300 0.6701 0.6771 452,130 -0.13(-16.61%)
Sep 23, 2024 0.8600 0.8842 0.8000 0.8120 54,407 -0.04(-4.72%)
Sep 20, 2024 0.9800 0.9900 0.8522 0.8522 72,007 -0.10(-10.10%)
Sep 19, 2024 0.9300 0.9948 0.9100 0.9479 40,306 +0.02(+1.92%)
Sep 18, 2024 0.9300 0.9500 0.9100 0.9300 42,351 -0.07(-7.00%)
Sep 17, 2024 0.9900 1.000 0.9446 1.000 15,643 +0.01(+1.01%)
Sep 16, 2024 1.010 1.030 0.9546 0.9900 17,266 -0.02(-1.98%)
Sep 13, 2024 0.9546 1.010 0.9220 1.010 15,226 +0.06(+6.32%)
Sep 12, 2024 0.9500 0.9800 0.9301 0.9500 17,338 -0.01(-1.09%)
Sep 11, 2024 0.9000 0.9800 0.8600 0.9605 26,554 +0.05(+5.79%)
Sep 10, 2024 0.9000 0.9200 0.8556 0.9079 22,137 +0.02(+1.84%)
Sep 09, 2024 0.8800 0.8920 0.8000 0.8915 52,061 -0.01(-0.94%)
Sep 06, 2024 1.040 1.040 0.8692 0.9000 188,508 -0.14(-13.46%)
Sep 05, 2024 1.040 1.060 1.020 1.040 36,403 +0.02(+1.96%)
Sep 04, 2024 1.080 1.090 1.010 1.020 62,250 -0.05(-4.76%)
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.