Skip to main content

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1459 +0.0019 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.2119 0.2249 0.2110 0.2110 5,742,952 -0.00(-0.47%)
Sep 29, 2022 0.2158 0.2199 0.2100 0.2120 4,666,816 -0.01(-3.55%)
Sep 28, 2022 0.2124 0.2250 0.2104 0.2198 8,576,817 +0.01(+3.73%)
Sep 27, 2022 0.2164 0.2189 0.2101 0.2119 5,258,443 -0.00(-1.21%)
Sep 26, 2022 0.2100 0.2217 0.2120 0.2145 5,657,481 +0.01(+2.58%)
Sep 23, 2022 0.2100 0.2123 0.2010 0.2091 9,332,825 -0.01(-2.74%)
Sep 22, 2022 0.2234 0.2260 0.2100 0.2150 12,069,153 -0.01(-5.37%)
Sep 21, 2022 0.2300 0.2370 0.2200 0.2272 9,108,730 -0.00(-1.26%)
Sep 20, 2022 0.2307 0.2384 0.2300 0.2301 5,888,321 -0.01(-4.12%)
Sep 19, 2022 0.2454 0.2480 0.2260 0.2400 6,095,280 -0.01(-4.76%)
Sep 16, 2022 0.2420 0.2580 0.2376 0.2520 10,105,432 +0.01(+2.02%)
Sep 15, 2022 0.2396 0.2500 0.2367 0.2470 6,353,032 +0.02(+7.34%)
Sep 14, 2022 0.2373 0.2495 0.2301 0.2301 5,496,566 -0.01(-2.75%)
Sep 13, 2022 0.2450 0.2499 0.2340 0.2366 7,015,578 -0.01(-4.71%)
Sep 12, 2022 0.2489 0.2610 0.2469 0.2483 9,304,467 -0.00(-0.76%)
Sep 09, 2022 0.2460 0.2520 0.2402 0.2502 8,941,963 +0.00(+1.50%)
Sep 08, 2022 0.2100 0.2489 0.2100 0.2465 17,463,592 +0.04(+17.05%)
Sep 07, 2022 0.2130 0.2130 0.2053 0.2106 11,435,226 +0.01(+2.63%)
Sep 06, 2022 0.2250 0.2294 0.2050 0.2052 12,520,043 -0.02(-9.88%)
Sep 02, 2022 0.2304 0.2350 0.2250 0.2277 8,638,180 +0.00(+0.09%)
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.