Indicators

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1330 +0.0029 (+2.23%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	0.1319	0.1343	0.1319	0.1330	2,701,005	+0.00(+2.23%)
Apr 25, 2024	0.1290	0.1312	0.1290	0.1301	1,375,000	-0.00(-0.08%)
Apr 24, 2024	0.1318	0.1329	0.1290	0.1302	2,561,520	-0.00(-0.84%)
Apr 23, 2024	0.1300	0.1345	0.1280	0.1313	5,009,843	+0.00(+0.92%)
Apr 22, 2024	0.1228	0.1320	0.1225	0.1301	3,865,763	+0.01(+5.17%)
Apr 19, 2024	0.1298	0.1300	0.1223	0.1237	6,654,109	-0.01(-4.33%)
Apr 18, 2024	0.1300	0.1309	0.1293	0.1293	2,730,012	-0.00(-0.77%)
Apr 17, 2024	0.1305	0.1325	0.1301	0.1303	1,663,173	-0.00(-0.08%)
Apr 16, 2024	0.1323	0.1349	0.1283	0.1304	3,948,958	-0.01(-6.19%)
Apr 15, 2024	0.1400	0.1390	0.1300	0.1390	4,175,376	+0.00(+2.96%)
Apr 12, 2024	0.1380	0.1399	0.1350	0.1350	3,128,574	-0.00(-2.53%)
Apr 11, 2024	0.1386	0.1400	0.1370	0.1385	2,534,602	-0.00(-0.57%)
Apr 10, 2024	0.1385	0.1400	0.1384	0.1393	1,748,564	-0.00(-1.00%)
Apr 09, 2024	0.1400	0.1450	0.1390	0.1407	2,917,515	-0.00(-2.83%)
Apr 08, 2024	0.1395	0.1468	0.1384	0.1448	4,257,466	+0.00(+3.21%)
Apr 05, 2024	0.1432	0.1450	0.1371	0.1403	3,406,593	-0.00(-1.54%)
Apr 04, 2024	0.1464	0.1470	0.1400	0.1425	5,375,489	+0.00(+0.21%)
Apr 03, 2024	0.1424	0.1430	0.1371	0.1422	3,583,134	+0.00(+1.57%)
Apr 02, 2024	0.1400	0.1420	0.1350	0.1400	7,214,213	+0.00(+0.00%)

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.