Skip to main content

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

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.2024 0.2034 0.2000 0.2004 2,124,484 -0.00(-1.04%)
Apr 27, 2023 0.2016 0.2057 0.2000 0.2025 2,012,174 -0.00(-0.25%)
Apr 26, 2023 0.1933 0.2087 0.1930 0.2030 3,138,936 +0.01(+5.73%)
Apr 25, 2023 0.2045 0.2045 0.1900 0.1920 6,326,322 -0.01(-4.14%)
Apr 24, 2023 0.2019 0.2099 0.2000 0.2003 3,104,672 -0.01(-4.62%)
Apr 21, 2023 0.2080 0.2080 0.2022 0.2100 2,248,107 +0.00(+1.01%)
Apr 20, 2023 0.2120 0.2150 0.2050 0.2079 2,829,991 -0.01(-3.30%)
Apr 19, 2023 0.2130 0.2230 0.2120 0.2150 2,186,875 +0.00(+0.14%)
Apr 18, 2023 0.2201 0.2300 0.2120 0.2147 3,501,173 -0.01(-2.72%)
Apr 17, 2023 0.2200 0.2226 0.2175 0.2207 2,360,888 +0.00(+1.66%)
Apr 14, 2023 0.2234 0.2234 0.2150 0.2171 2,769,758 -0.01(-2.99%)
Apr 13, 2023 0.2138 0.2241 0.2138 0.2238 6,451,297 +0.01(+5.32%)
Apr 12, 2023 0.2140 0.2190 0.2110 0.2125 1,965,622 -0.00(-0.70%)
Apr 11, 2023 0.2091 0.2144 0.2073 0.2140 3,074,245 +0.01(+4.34%)
Apr 10, 2023 0.2000 0.2150 0.2001 0.2051 4,378,183 +0.00(+1.74%)
Apr 06, 2023 0.1970 0.2034 0.1956 0.2016 2,884,555 +0.00(+1.72%)
Apr 05, 2023 0.2002 0.2046 0.1950 0.1982 4,786,131 -0.01(-2.94%)
Apr 04, 2023 0.2098 0.2100 0.2040 0.2042 2,771,757 -0.01(-2.48%)
Apr 03, 2023 0.2132 0.2140 0.2050 0.2094 3,749,811 -0.00(-1.09%)
Mar 31, 2023 0.2141 0.2165 0.2100 0.2117 2,948,314 -0.00(-1.17%)
Mar 30, 2023 0.2108 0.2200 0.2040 0.2142 3,215,132 +0.01(+2.93%)
Mar 29, 2023 0.2034 0.2129 0.2016 0.2081 2,794,652 +0.01(+3.79%)
Mar 28, 2023 0.2078 0.2100 0.2005 0.2005 2,690,208 -0.01(-4.52%)
Mar 27, 2023 0.2093 0.2139 0.2000 0.2100 3,074,919 +0.00(+0.00%)
Mar 24, 2023 0.2134 0.2152 0.2100 0.2100 3,210,927 -0.01(-2.33%)
Mar 23, 2023 0.2165 0.2199 0.2100 0.2150 4,990,669 -0.01(-2.27%)
Mar 22, 2023 0.2128 0.2200 0.2070 0.2200 5,240,817 +0.01(+3.43%)
Mar 21, 2023 0.2125 0.2200 0.2065 0.2127 6,940,860 +0.01(+4.73%)
Mar 20, 2023 0.2260 0.2271 0.2010 0.2031 8,923,933 +0.01(+6.89%)
Mar 17, 2023 0.2320 0.2320 0.1900 0.1900 5,467,189 -0.04(-18.31%)
Mar 16, 2023 0.2400 0.2400 0.2142 0.2326 6,910,249 -0.01(-3.08%)
Mar 15, 2023 0.2500 0.2600 0.2400 0.2400 7,529,969 -0.00(-1.23%)
Mar 14, 2023 0.2400 0.2600 0.2350 0.2430 5,529,348 +0.01(+3.85%)
Mar 13, 2023 0.2303 0.2417 0.2265 0.2340 4,867,665 +0.00(+0.39%)
Mar 10, 2023 0.2537 0.2550 0.2320 0.2331 5,585,552 -0.02(-8.12%)
Mar 09, 2023 0.2533 0.2741 0.2500 0.2537 6,085,474 -0.00(-0.12%)
Mar 08, 2023 0.2435 0.2560 0.2413 0.2540 2,452,979 +0.01(+2.21%)
Mar 07, 2023 0.2503 0.2530 0.2400 0.2485 2,640,584 -0.00(-0.72%)
Mar 06, 2023 0.2554 0.2650 0.2501 0.2503 3,993,535 -0.01(-3.17%)
Mar 03, 2023 0.2434 0.2595 0.2434 0.2585 5,086,487 +0.01(+5.51%)
Mar 02, 2023 0.2400 0.2450 0.2370 0.2450 2,142,027 +0.01(+2.08%)
Mar 01, 2023 0.2400 0.2450 0.2370 0.2400 1,821,213 -0.00(-0.12%)
Feb 28, 2023 0.2400 0.2430 0.2360 0.2403 2,129,286 +0.00(+0.13%)
Feb 27, 2023 0.2369 0.2450 0.2369 0.2400 3,218,526 +0.00(+1.27%)
Feb 24, 2023 0.2372 0.2422 0.2300 0.2370 2,492,823 -0.00(-0.63%)
Feb 23, 2023 0.2490 0.2496 0.2357 0.2385 4,883,905 -0.01(-3.17%)
Feb 22, 2023 0.2501 0.2570 0.2415 0.2463 4,133,629 -0.00(-1.68%)
Feb 21, 2023 0.2559 0.2637 0.2421 0.2505 5,484,955 -0.01(-3.58%)
Feb 17, 2023 0.2680 0.2690 0.2575 0.2598 4,343,516 -0.01(-3.42%)
Feb 16, 2023 0.2700 0.2730 0.2666 0.2690 2,576,944 -0.00(-0.55%)
Feb 15, 2023 0.2600 0.2725 0.2650 0.2705 2,244,543 +0.00(+1.42%)
Feb 14, 2023 0.2600 0.2740 0.2615 0.2667 3,367,990 +0.01(+1.99%)
Feb 13, 2023 0.2686 0.2762 0.2615 0.2615 2,845,439 -0.01(-3.40%)
Feb 10, 2023 0.2752 0.2770 0.2560 0.2707 5,508,929 -0.01(-3.32%)
Feb 09, 2023 0.2700 0.2899 0.2700 0.2800 7,732,599 +0.01(+4.44%)
Feb 08, 2023 0.2800 0.2851 0.2657 0.2681 4,150,284 -0.01(-4.42%)
Feb 07, 2023 0.2877 0.2920 0.2752 0.2805 5,467,877 -0.00(-0.85%)
Feb 06, 2023 0.2799 0.2870 0.2750 0.2829 3,453,490 +0.00(+0.89%)
Feb 03, 2023 0.2849 0.2900 0.2792 0.2804 6,364,650 -0.01(-3.71%)
Feb 02, 2023 0.2950 0.2995 0.2800 0.2912 8,662,050 +0.00(+0.38%)
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.