Skip to main content

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.2091 -0.0059 (-2.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 0.2100 0.2123 0.2010 0.2091 9,327,034 -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%)
Sep 01, 2022 0.2413 0.2440 0.2247 0.2275 13,506,877 -0.02(-6.84%)
Aug 31, 2022 0.2497 0.2560 0.2410 0.2442 5,948,621 -0.00(-0.49%)
Aug 30, 2022 0.2590 0.2610 0.2431 0.2454 9,574,093 -0.02(-6.23%)
Aug 29, 2022 0.2612 0.2696 0.2547 0.2617 12,075,658 -0.00(-1.62%)
Aug 26, 2022 0.2819 0.2868 0.2650 0.2660 9,174,962 -0.02(-7.16%)
Aug 25, 2022 0.2822 0.2888 0.2780 0.2865 7,883,389 +0.00(+1.27%)
Aug 24, 2022 0.2736 0.2887 0.2716 0.2829 9,447,484 +0.01(+2.87%)
Aug 23, 2022 0.2750 0.2797 0.2632 0.2750 10,309,465 +0.01(+2.19%)
Aug 22, 2022 0.2600 0.2800 0.2500 0.2691 10,830,920 +0.00(+1.55%)
Aug 19, 2022 0.2970 0.2970 0.2650 0.2650 10,216,428 -0.02(-7.31%)
Aug 18, 2022 0.3051 0.3182 0.2765 0.2859 26,214,870 -0.02(-5.36%)
Aug 17, 2022 0.3200 0.3299 0.3001 0.3021 17,429,422 -0.03(-9.55%)
Aug 16, 2022 0.3556 0.3600 0.3020 0.3340 37,731,936 -0.04(-9.56%)
Aug 15, 2022 0.3722 0.3798 0.3570 0.3693 19,529,524 -0.00(-0.78%)
Aug 12, 2022 0.3658 0.3770 0.3553 0.3722 14,299,275 +0.02(+4.85%)
Aug 11, 2022 0.3900 0.3900 0.3543 0.3550 22,279,744 -0.03(-7.79%)
Aug 10, 2022 0.3712 0.3890 0.3650 0.3850 22,022,612 +0.03(+7.51%)
Aug 09, 2022 0.4036 0.4100 0.3400 0.3581 35,507,008 -0.02(-6.26%)
Aug 08, 2022 0.3400 0.3890 0.3400 0.3820 37,812,448 +0.04(+13.35%)
Aug 05, 2022 0.3293 0.3408 0.3211 0.3370 17,981,352 +0.01(+2.09%)
Aug 04, 2022 0.3240 0.3499 0.3229 0.3301 21,260,688 +0.01(+3.16%)
Aug 03, 2022 0.2957 0.3240 0.2950 0.3200 21,484,380 +0.03(+10.34%)
Aug 02, 2022 0.2725 0.2946 0.2725 0.2900 18,530,650 +0.01(+5.45%)
Aug 01, 2022 0.2568 0.2800 0.2550 0.2750 17,202,316 +0.02(+6.55%)
Jul 29, 2022 0.2539 0.2599 0.2539 0.2581 11,314,931 +0.00(+1.14%)
Jul 28, 2022 0.2603 0.2619 0.2501 0.2552 14,698,360 -0.01(-2.97%)
Jul 27, 2022 0.2500 0.2664 0.2500 0.2630 11,391,677 +0.01(+5.20%)
Jul 26, 2022 0.2500 0.2539 0.2455 0.2500 13,210,044 +0.00(+0.00%)
Jul 25, 2022 0.2556 0.2578 0.2440 0.2500 15,878,293 -0.00(-1.57%)
Jul 22, 2022 0.2668 0.2700 0.2513 0.2540 12,889,094 -0.01(-5.40%)
Jul 21, 2022 0.2689 0.2729 0.2651 0.2685 11,549,987 +0.00(+0.56%)
Jul 20, 2022 0.2588 0.2750 0.2580 0.2670 14,773,571 +0.01(+3.49%)
Jul 19, 2022 0.2565 0.2639 0.2556 0.2580 15,443,740 +0.00(+1.14%)
Jul 18, 2022 0.2574 0.2630 0.2550 0.2551 17,723,668 +0.00(+1.23%)
Jul 15, 2022 0.2630 0.2669 0.2520 0.2520 15,715,741 -0.01(-4.18%)
Jul 14, 2022 0.2500 0.2675 0.2500 0.2630 9,684,806 +0.01(+4.12%)
Jul 13, 2022 0.2500 0.2619 0.2500 0.2526 12,006,899 -0.01(-3.03%)
Jul 12, 2022 0.2737 0.2737 0.2575 0.2605 7,573,419 -0.01(-3.52%)
Jul 11, 2022 0.2558 0.2780 0.2540 0.2700 19,844,052 +0.01(+3.89%)
Jul 08, 2022 0.2606 0.2670 0.2551 0.2599 18,455,926 +0.01(+2.93%)
Jul 07, 2022 0.2467 0.2650 0.2410 0.2525 24,521,896 +0.00(+0.80%)
Jul 06, 2022 0.2323 0.2560 0.2301 0.2505 35,763,776 +0.03(+13.86%)
Jul 05, 2022 0.2089 0.2240 0.2030 0.2200 41,089,684 +0.01(+5.87%)
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.