Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.2000 0.2020 0.1965 0.2000 1,671,894 -0.00(-1.67%)
Jun 29, 2023 0.1996 0.2062 0.1960 0.2034 3,392,104 +0.00(+1.70%)
Jun 28, 2023 0.1944 0.2050 0.1932 0.2000 5,054,126 +0.01(+2.56%)
Jun 27, 2023 0.1941 0.1963 0.1917 0.1950 2,517,435 +0.00(+0.15%)
Jun 26, 2023 0.1954 0.2026 0.1941 0.1947 3,481,243 -0.00(-1.37%)
Jun 23, 2023 0.2010 0.2110 0.1960 0.1974 4,011,941 -0.01(-4.13%)
Jun 22, 2023 0.2097 0.2097 0.2021 0.2059 3,782,982 -0.01(-2.37%)
Jun 21, 2023 0.2000 0.2109 0.2000 0.2109 3,931,048 +0.01(+4.41%)
Jun 20, 2023 0.2020 0.2120 0.1980 0.2020 7,004,125 -0.01(-3.81%)
Jun 16, 2023 0.1949 0.2100 0.1940 0.2100 6,724,014 +0.01(+7.58%)
Jun 15, 2023 0.1940 0.1970 0.1930 0.1952 3,256,280 +0.00(+1.14%)
Jun 14, 2023 0.1972 0.1986 0.1930 0.1930 3,449,055 -0.00(-1.83%)
Jun 13, 2023 0.1960 0.1990 0.1947 0.1966 3,405,085 +0.00(+1.55%)
Jun 12, 2023 0.1970 0.1979 0.1936 0.1936 2,768,141 -0.00(-0.97%)
Jun 09, 2023 0.1995 0.2000 0.1955 0.1955 5,766,857 -0.00(-1.26%)
Jun 08, 2023 0.1928 0.2009 0.1928 0.1980 4,746,430 +0.00(+2.06%)
Jun 07, 2023 0.1950 0.1955 0.1928 0.1940 3,141,067 -0.00(-0.26%)
Jun 06, 2023 0.1959 0.1960 0.1928 0.1945 2,361,449 -0.00(-1.07%)
Jun 05, 2023 0.1947 0.1989 0.1924 0.1966 2,485,698 +0.00(+0.15%)
Jun 02, 2023 0.2011 0.2011 0.1936 0.1963 3,462,086 -0.00(-1.36%)
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.