Indicators

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1361 -0.0228 (-14.35%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	1.990	2.020	1.870	1.870	32,100	-0.14(-6.97%)
Sep 27, 2018	2.020	2.020	1.899	2.010	18,776	+0.02(+1.01%)
Sep 26, 2018	2.010	2.020	1.970	1.990	8,609	-0.01(-0.50%)
Sep 25, 2018	2.020	2.060	1.983	2.000	17,616	+0.10(+5.26%)
Sep 24, 2018	2.030	2.100	1.900	1.900	23,168	-0.15(-7.32%)
Sep 21, 2018	1.810	2.080	1.810	2.050	218,200	+0.18(+9.63%)
Sep 20, 2018	2.100	2.100	1.860	1.870	27,965	+0.06(+3.31%)
Sep 19, 2018	2.000	2.010	1.810	1.810	44,989	-0.19(-9.50%)
Sep 18, 2018	2.060	2.100	2.000	2.000	19,157	-0.03(-1.48%)
Sep 17, 2018	2.120	2.120	2.000	2.030	33,161	+0.03(+1.50%)
Sep 14, 2018	2.080	2.100	2.000	2.000	19,700	-0.09(-4.31%)
Sep 13, 2018	2.200	2.200	2.050	2.090	11,099	-0.09(-4.13%)
Sep 12, 2018	2.160	2.200	2.160	2.180	26,588	+0.00(+0.00%)
Sep 11, 2018	2.170	2.200	2.100	2.180	19,153	-0.02(-0.91%)
Sep 10, 2018	2.230	2.250	2.160	2.200	22,409	+0.00(+0.00%)
Sep 07, 2018	2.010	2.400	2.010	2.200	201,600	+0.13(+6.28%)
Sep 06, 2018	2.080	2.130	2.060	2.070	8,253	-0.02(-0.96%)
Sep 05, 2018	2.110	2.130	2.080	2.090	12,222	-0.03(-1.42%)

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.