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 )

6.100 -0.490 (-7.44%)
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 24, 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 30, 2023 1.290 1.290 1.200 1.270 42,473 +0.02(+1.60%)
Jun 29, 2023 1.290 1.290 1.210 1.250 34,761 -0.03(-2.34%)
Jun 28, 2023 1.280 1.350 1.201 1.280 30,836 -0.01(-0.78%)
Jun 27, 2023 1.290 1.360 1.290 1.290 13,991 -0.06(-4.44%)
Jun 26, 2023 1.340 1.410 1.260 1.350 30,260 +0.00(+0.00%)
Jun 23, 2023 1.290 1.450 1.290 1.350 24,685 +0.01(+0.75%)
Jun 22, 2023 1.250 1.390 1.250 1.340 29,276 +0.06(+4.69%)
Jun 21, 2023 1.270 1.340 1.180 1.280 49,364 -0.04(-3.03%)
Jun 20, 2023 1.360 1.410 1.150 1.320 81,809 -0.06(-4.35%)
Jun 16, 2023 1.430 1.478 1.380 1.380 33,346 -0.07(-4.83%)
Jun 15, 2023 1.510 1.550 1.410 1.450 33,985 -0.04(-2.68%)
Jun 14, 2023 1.500 1.600 1.460 1.490 76,176 -0.01(-0.67%)
Jun 13, 2023 1.500 1.550 1.470 1.500 43,799 -0.01(-0.66%)
Jun 12, 2023 1.510 1.560 1.500 1.510 11,616 +0.02(+1.34%)
Jun 09, 2023 1.520 1.560 1.490 1.490 15,788 -0.05(-3.25%)
Jun 08, 2023 1.540 1.570 1.500 1.540 14,429 +0.00(+0.00%)
Jun 07, 2023 1.520 1.560 1.500 1.540 19,777 -0.01(-0.65%)
Jun 06, 2023 1.560 1.560 1.530 1.550 10,780 -0.01(-0.64%)
Jun 05, 2023 1.580 1.580 1.520 1.560 8,851 +0.03(+1.96%)
Jun 02, 2023 1.520 1.530 1.470 1.530 18,675 -0.02(-1.29%)
Jun 01, 2023 1.500 1.580 1.470 1.550 36,363 +0.03(+1.92%)
May 31, 2023 1.540 1.550 1.490 1.521 8,813 +0.00(+0.05%)
May 30, 2023 1.470 1.590 1.470 1.520 15,131 +0.05(+3.40%)
May 26, 2023 1.490 1.550 1.460 1.470 18,028 +0.00(+0.00%)
May 25, 2023 1.610 1.610 1.470 1.470 59,934 -0.10(-6.37%)
May 24, 2023 1.620 1.660 1.560 1.570 32,455 -0.04(-2.48%)
May 23, 2023 1.620 1.670 1.610 1.610 28,789 -0.05(-3.01%)
May 22, 2023 1.630 1.680 1.592 1.660 39,359 +0.02(+1.22%)
May 19, 2023 1.700 1.700 1.600 1.640 25,830 -0.01(-0.61%)
May 18, 2023 1.720 1.720 1.630 1.650 33,337 -0.05(-2.94%)
May 17, 2023 1.680 1.810 1.621 1.700 99,278 +0.06(+3.66%)
May 16, 2023 1.630 1.650 1.560 1.640 42,460 -0.03(-1.80%)
May 15, 2023 1.710 1.710 1.560 1.670 71,941 -0.02(-1.18%)
May 12, 2023 1.800 1.800 1.670 1.690 118,797 -0.13(-7.14%)
May 11, 2023 1.730 2.080 1.680 1.820 411,224 +0.14(+8.33%)
May 10, 2023 1.845 1.845 1.650 1.680 68,086 -0.18(-9.68%)
May 09, 2023 1.710 1.870 1.670 1.860 222,687 +0.06(+3.33%)
May 08, 2023 1.650 2.000 1.650 1.800 338,191 +0.03(+1.69%)
May 05, 2023 1.790 1.840 1.600 1.770 857,168 -0.02(-1.12%)
May 04, 2023 1.710 1.810 1.670 1.790 517,350 +0.14(+8.49%)
May 03, 2023 1.740 1.800 1.500 1.650 249,011 -0.15(-8.33%)
May 02, 2023 1.810 1.920 1.710 1.800 125,825 +0.06(+3.45%)
May 01, 2023 1.790 1.830 1.680 1.740 63,360 -0.04(-2.25%)
Apr 28, 2023 1.640 1.890 1.640 1.780 55,668 +0.07(+4.09%)
Apr 27, 2023 1.780 1.795 1.690 1.710 41,468 -0.07(-3.93%)
Apr 26, 2023 1.800 1.880 1.770 1.780 69,346 -0.06(-3.26%)
Apr 25, 2023 1.890 1.900 1.810 1.840 45,682 -0.05(-2.65%)
Apr 24, 2023 1.860 1.900 1.790 1.890 45,522 +0.03(+1.61%)
Apr 21, 2023 1.820 1.920 1.770 1.860 135,355 -0.06(-3.12%)
Apr 20, 2023 2.100 2.130 1.800 1.920 492,626 -0.18(-8.57%)
Apr 19, 2023 1.860 2.450 1.750 2.100 2,269,597 +0.24(+12.90%)
Apr 18, 2023 1.740 1.990 1.730 1.860 482,019 +0.13(+7.51%)
Apr 17, 2023 1.600 1.920 1.570 1.730 325,213 +0.12(+7.45%)
Apr 14, 2023 1.710 1.720 1.540 1.610 190,435 -0.10(-5.85%)
Apr 13, 2023 1.870 1.870 1.710 1.710 118,488 -0.16(-8.56%)
Apr 12, 2023 1.830 1.880 1.780 1.870 68,343 +0.06(+3.31%)
Apr 11, 2023 1.810 1.870 1.750 1.810 173,149 -0.10(-5.24%)
Apr 10, 2023 1.880 2.090 1.750 1.910 506,454 -0.10(-4.98%)
Apr 06, 2023 1.980 2.040 1.950 2.010 52,035 +0.03(+1.52%)
Apr 05, 2023 2.110 2.160 1.920 1.980 173,561 -0.17(-7.91%)
Apr 04, 2023 2.250 2.250 2.120 2.150 112,922 -0.12(-5.29%)
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.