Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edge Therapeut Cm S (NQ: EDGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 15.80 15.80 14.78 15.05 148,598 -0.60(-3.83%)
Feb 27, 2018 15.46 15.85 15.26 15.65 142,030 +0.09(+0.58%)
Feb 26, 2018 16.10 16.20 15.23 15.56 223,204 -0.16(-1.02%)
Feb 23, 2018 15.66 15.95 14.96 15.72 255,407 +0.22(+1.42%)
Feb 22, 2018 14.76 15.80 14.23 15.50 253,969 +0.84(+5.73%)
Feb 21, 2018 13.88 14.80 13.68 14.66 184,436 +0.88(+6.39%)
Feb 20, 2018 13.68 13.96 13.01 13.78 84,361 -0.17(-1.22%)
Feb 16, 2018 13.95 13.95 13.95 0 +0.05(+0.36%)
Feb 15, 2018 13.80 14.40 13.42 13.90 112,497 +0.15(+1.09%)
Feb 14, 2018 13.46 13.85 13.30 13.75 47,871 +0.14(+1.03%)
Feb 13, 2018 13.08 13.70 13.08 13.61 36,233 +0.35(+2.64%)
Feb 12, 2018 13.60 13.60 12.91 13.26 46,672 -0.02(-0.15%)
Feb 09, 2018 13.37 13.54 12.71 13.28 82,983 +0.09(+0.68%)
Feb 08, 2018 13.50 13.98 13.18 13.19 69,706 -0.31(-2.30%)
Feb 07, 2018 13.25 13.75 13.07 13.50 83,298 +0.21(+1.58%)
Feb 06, 2018 12.60 13.48 12.60 13.29 115,931 +0.32(+2.47%)
Feb 05, 2018 12.84 13.25 12.71 12.97 117,581 +0.12(+0.93%)
Feb 02, 2018 13.09 13.20 12.77 12.85 80,773 -0.38(-2.87%)
Feb 01, 2018 12.66 13.76 12.65 13.23 133,057 +0.49(+3.85%)
Jan 31, 2018 12.74 12.80 12.38 12.74 200,784 -0.01(-0.08%)
Jan 30, 2018 12.84 12.90 12.84 12.75 56,135 -0.19(-1.47%)
Jan 29, 2018 13.13 13.16 12.85 12.94 91,000 -0.07(-0.54%)
Jan 26, 2018 12.66 13.23 12.46 13.01 145,735 +0.56(+4.50%)
Jan 25, 2018 12.19 12.49 12.17 12.45 53,400 +0.23(+1.88%)
Jan 24, 2018 12.55 12.55 11.81 12.22 113,980 -0.41(-3.25%)
Jan 23, 2018 12.33 12.83 12.05 12.63 130,492 +0.43(+3.52%)
Jan 22, 2018 12.40 12.68 12.01 12.20 86,416 -0.20(-1.61%)
Jan 19, 2018 11.50 12.70 11.50 12.40 140,432 +0.85(+7.36%)
Jan 18, 2018 10.79 11.69 10.79 11.55 410,316 +0.89(+8.35%)
Jan 17, 2018 10.47 10.77 10.16 10.66 134,332 +0.31(+3.00%)
Jan 16, 2018 10.77 10.97 10.17 10.35 75,976 -0.42(-3.90%)
Jan 12, 2018 10.77 10.77 10.77 0 -0.37(-3.32%)
Jan 11, 2018 11.00 11.33 10.83 11.14 122,644 +0.14(+1.27%)
Jan 10, 2018 10.80 11.41 10.63 11.00 174,398 +0.36(+3.38%)
Jan 09, 2018 10.39 10.75 10.39 10.64 70,473 +0.23(+2.21%)
Jan 08, 2018 10.36 10.49 10.22 10.41 49,230 +0.01(+0.10%)
Jan 05, 2018 10.55 10.69 10.31 10.40 129,826 -0.06(-0.57%)
Jan 04, 2018 10.08 10.61 9.980 10.46 223,898 +0.41(+4.08%)
Jan 03, 2018 10.10 10.27 10.00 10.05 96,115 -0.05(-0.50%)
Jan 02, 2018 9.400 10.58 9.400 10.10 564,040 +0.73(+7.79%)
Dec 29, 2017 9.370 9.370 9.370 0 -0.08(-0.85%)
Dec 28, 2017 9.400 9.640 9.290 9.450 92,927 +0.10(+1.07%)
Dec 27, 2017 9.680 9.680 9.320 9.350 54,698 -0.10(-1.06%)
Dec 26, 2017 9.510 9.557 9.340 9.450 41,796 -0.05(-0.53%)
Dec 22, 2017 9.440 9.700 9.440 9.500 69,820 +0.10(+1.06%)
Dec 21, 2017 9.450 9.700 9.081 9.400 130,818 -0.06(-0.63%)
Dec 20, 2017 9.560 9.865 9.069 9.460 61,991 +0.20(+2.16%)
Dec 19, 2017 9.599 9.781 9.200 9.260 63,303 -0.14(-1.49%)
Dec 18, 2017 9.600 9.600 9.315 9.400 43,652 -0.01(-0.11%)
Dec 15, 2017 9.070 9.610 9.070 9.410 165,405 +0.34(+3.75%)
Dec 14, 2017 9.190 9.635 9.030 9.070 77,855 -0.12(-1.31%)
Dec 13, 2017 10.00 10.00 9.050 9.190 71,659 +0.05(+0.55%)
Dec 12, 2017 9.300 9.613 9.050 9.140 46,829 -0.10(-1.08%)
Dec 11, 2017 9.210 9.550 9.060 9.240 38,959 -0.01(-0.11%)
Dec 08, 2017 9.230 9.380 9.135 9.250 38,072 +0.02(+0.22%)
Dec 07, 2017 9.380 9.520 9.125 9.230 51,374 -0.17(-1.81%)
Dec 06, 2017 9.530 9.590 9.260 9.400 98,901 -0.15(-1.57%)
Dec 05, 2017 9.935 10.01 9.460 9.550 78,884 -0.21(-2.15%)
Dec 04, 2017 10.12 10.18 9.700 9.760 47,508 -0.23(-2.30%)
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.