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 (%)
Mar 15, 2019 0.5036 0.5036 0.5036 0 +0.05(+11.42%)
Mar 14, 2019 0.4450 0.4600 0.4202 0.4520 72,539 -0.01(-1.74%)
Mar 13, 2019 0.4700 0.4700 0.4100 0.4600 202,275 +0.00(+0.00%)
Mar 12, 2019 0.4950 0.4950 0.4506 0.4600 404,979 -0.04(-8.00%)
Mar 11, 2019 0.5400 0.5400 0.4700 0.5000 136,411 +0.01(+1.83%)
Mar 08, 2019 0.4640 0.5899 0.4640 0.4910 1,479,600 +0.01(+2.53%)
Mar 07, 2019 0.4540 0.5000 0.4500 0.4789 593,301 +0.02(+4.70%)
Mar 06, 2019 0.4451 0.4701 0.4451 0.4574 381,604 -0.00(-0.33%)
Mar 05, 2019 0.4650 0.4650 0.4451 0.4589 182,305 -0.00(-0.24%)
Mar 04, 2019 0.4600 0.4600 0.4400 0.4600 389,938 +0.01(+2.22%)
Mar 01, 2019 0.4150 0.4600 0.4050 0.4500 1,113,300 +0.05(+13.64%)
Feb 28, 2019 0.4120 0.4120 0.3960 0.3960 102,723 +0.00(+0.25%)
Feb 27, 2019 0.4100 0.4100 0.3950 0.3950 96,135 -0.00(-1.13%)
Feb 26, 2019 0.3888 0.4100 0.3888 0.3995 125,973 -0.00(-0.60%)
Feb 25, 2019 0.4049 0.4140 0.3841 0.4019 113,599 -0.00(-0.77%)
Feb 22, 2019 0.4300 0.4300 0.3900 0.4050 184,400 -0.01(-1.82%)
Feb 21, 2019 0.4095 0.4320 0.3920 0.4125 495,598 +0.02(+5.77%)
Feb 20, 2019 0.4095 0.4095 0.3830 0.3900 97,265 -0.01(-1.76%)
Feb 19, 2019 0.4118 0.4140 0.3800 0.3970 136,161 -0.01(-1.98%)
Feb 15, 2019 0.4000 0.4140 0.3820 0.4050 72,700 +0.01(+1.25%)
Feb 14, 2019 0.4022 0.4070 0.3821 0.4000 77,878 -0.01(-2.68%)
Feb 13, 2019 0.3994 0.4150 0.3731 0.4110 290,452 +0.02(+4.02%)
Feb 12, 2019 0.4350 0.4350 0.3700 0.3951 725,847 -0.03(-6.35%)
Feb 11, 2019 0.4480 0.4500 0.4097 0.4219 193,620 -0.01(-1.88%)
Feb 08, 2019 0.4400 0.4500 0.4300 0.4300 71,700 -0.02(-4.85%)
Feb 07, 2019 0.4500 0.4700 0.4270 0.4519 187,607 +0.00(+0.40%)
Feb 06, 2019 0.4562 0.4720 0.4500 0.4501 87,947 -0.00(-1.08%)
Feb 05, 2019 0.5000 0.5000 0.4450 0.4550 419,346 -0.05(-9.72%)
Feb 04, 2019 0.4400 0.5140 0.4396 0.5040 1,674,125 +0.06(+14.55%)
Feb 01, 2019 0.4400 0.4600 0.4200 0.4400 417,000 +0.00(+0.00%)
Jan 31, 2019 0.4200 0.4400 0.4100 0.4400 422,105 +0.03(+7.06%)
Jan 30, 2019 0.4153 0.4340 0.4020 0.4110 332,756 -0.01(-1.65%)
Jan 29, 2019 0.4340 0.4340 0.3920 0.4179 89,965 -0.00(-0.45%)
Jan 28, 2019 0.4213 0.4287 0.3920 0.4198 177,995 -0.00(-0.29%)
Jan 25, 2019 0.4000 0.4340 0.3950 0.4210 356,000 +0.02(+6.18%)
Jan 24, 2019 0.3800 0.3974 0.3800 0.3965 185,570 +0.01(+2.61%)
Jan 23, 2019 0.3798 0.4000 0.3719 0.3864 193,915 +0.01(+1.68%)
Jan 22, 2019 0.4014 0.4025 0.3701 0.3800 211,413 -0.02(-5.00%)
Jan 18, 2019 0.3900 0.4200 0.3800 0.4000 154,800 +0.01(+1.27%)
Jan 17, 2019 0.3964 0.4201 0.3903 0.3950 239,535 -0.00(-0.18%)
Jan 16, 2019 0.4090 0.4090 0.3801 0.3957 232,815 +0.00(+1.20%)
Jan 15, 2019 0.3773 0.3930 0.3660 0.3910 196,334 +0.01(+2.81%)
Jan 14, 2019 0.4068 0.4249 0.3660 0.3803 266,637 -0.03(-7.24%)
Jan 11, 2019 0.4100 0.4300 0.4000 0.4100 374,900 -0.01(-2.84%)
Jan 10, 2019 0.3867 0.4700 0.3801 0.4220 583,910 +0.04(+11.05%)
Jan 09, 2019 0.4300 0.4300 0.3500 0.3800 483,054 -0.04(-10.00%)
Jan 08, 2019 0.4900 0.4900 0.4080 0.4222 1,011,211 -0.08(-15.54%)
Jan 07, 2019 0.3727 0.5400 0.3727 0.4999 2,934,971 +0.14(+40.82%)
Jan 04, 2019 0.3420 0.3750 0.3420 0.3550 516,500 +0.01(+4.41%)
Jan 03, 2019 0.3519 0.3750 0.3300 0.3400 187,442 -0.02(-5.56%)
Jan 02, 2019 0.3200 0.3800 0.3000 0.3600 283,081 +0.04(+12.15%)
Dec 31, 2018 0.3300 0.3390 0.3050 0.3210 1,250,400 -0.00(-1.23%)
Dec 28, 2018 0.3000 0.3370 0.2800 0.3250 1,496,600 +0.02(+4.84%)
Dec 27, 2018 0.3000 0.3499 0.2902 0.3100 480,914 -0.00(-0.96%)
Dec 26, 2018 0.3200 0.3300 0.3100 0.3130 270,923 +0.00(+0.97%)
Dec 24, 2018 0.3500 0.3500 0.3000 0.3100 204,800 -0.02(-6.06%)
Dec 21, 2018 0.3600 0.3800 0.3200 0.3300 759,800 -0.01(-3.08%)
Dec 20, 2018 0.4098 0.4100 0.3402 0.3405 448,212 -0.05(-12.89%)
Dec 19, 2018 0.4000 0.4100 0.3903 0.3909 171,113 -0.00(-0.43%)
Dec 18, 2018 0.4367 0.4406 0.3902 0.3926 457,618 -0.03(-6.52%)
Dec 17, 2018 0.4500 0.4600 0.4200 0.4200 216,764 -0.02(-3.67%)
Dec 14, 2018 0.4450 0.4490 0.4300 0.4360 297,300 -0.01(-3.11%)
Dec 13, 2018 0.4700 0.4700 0.4300 0.4500 385,647 -0.01(-2.36%)
Dec 12, 2018 0.4724 0.4900 0.4601 0.4609 355,322 +0.00(+0.09%)
Dec 11, 2018 0.4700 0.5099 0.4561 0.4605 576,655 -0.00(-0.97%)
Dec 10, 2018 0.5000 0.5199 0.4500 0.4650 521,032 -0.04(-8.82%)
Dec 07, 2018 0.4700 0.5250 0.4700 0.5100 495,800 +0.01(+1.19%)
Dec 06, 2018 0.5320 0.5498 0.4826 0.5040 660,874 -0.04(-6.67%)
Dec 04, 2018 0.5900 0.5900 0.5300 0.5400 475,500 -0.03(-5.26%)
Dec 03, 2018 0.6000 0.6500 0.5600 0.5700 953,604 -0.11(-15.56%)
Nov 30, 2018 0.5440 0.8000 0.5300 0.6750 6,804,200 +0.11(+18.46%)
Nov 29, 2018 0.5481 0.5699 0.5109 0.5698 555,835 +0.05(+9.51%)
Nov 28, 2018 0.5400 0.5698 0.5097 0.5203 850,931 -0.01(-1.44%)
Nov 27, 2018 0.6198 0.6298 0.5051 0.5279 1,772,713 -0.15(-21.73%)
Nov 26, 2018 0.8400 0.8498 0.6504 0.6745 4,904,512 -0.03(-3.64%)
Nov 23, 2018 0.6800 0.7100 0.6700 0.7000 77,300 +0.01(+1.58%)
Nov 21, 2018 0.6891 0.6891 0.6891 0 -0.01(-1.51%)
Nov 20, 2018 0.6600 0.7099 0.6600 0.6997 56,321 +0.03(+4.28%)
Nov 19, 2018 0.7000 0.7120 0.6600 0.6710 58,162 -0.03(-4.14%)
Nov 16, 2018 0.7100 0.7100 0.6800 0.7000 91,800 -0.01(-1.41%)
Nov 15, 2018 0.6900 0.7100 0.6500 0.7100 223,288 +0.03(+5.17%)
Nov 14, 2018 0.6600 0.6900 0.6510 0.6751 431,556 +0.01(+1.29%)
Nov 13, 2018 0.6702 0.6900 0.6600 0.6665 163,194 -0.00(-0.55%)
Nov 12, 2018 0.7020 0.7100 0.6701 0.6702 257,532 -0.03(-4.26%)
Nov 09, 2018 0.6900 0.7600 0.6800 0.7000 741,800 +0.00(+0.00%)
Nov 08, 2018 0.7300 0.7300 0.6750 0.7000 248,170 +0.01(+0.72%)
Nov 07, 2018 0.6850 0.7100 0.6700 0.6950 296,170 +0.01(+1.46%)
Nov 06, 2018 0.7300 0.7300 0.6800 0.6850 284,550 -0.01(-1.44%)
Nov 05, 2018 0.7000 0.7230 0.6950 0.6950 105,699 -0.01(-0.71%)
Nov 02, 2018 0.7120 0.7400 0.6850 0.7000 417,500 -0.01(-1.41%)
Nov 01, 2018 0.7200 0.7600 0.7100 0.7100 314,991 -0.01(-1.39%)
Oct 31, 2018 0.7305 0.7598 0.7200 0.7200 279,089 -0.01(-1.71%)
Oct 30, 2018 0.7230 0.7600 0.7201 0.7325 214,049 +0.01(+1.45%)
Oct 29, 2018 0.7400 0.7579 0.7220 0.7220 144,060 -0.03(-3.73%)
Oct 26, 2018 0.7700 0.7700 0.7200 0.7500 230,400 -0.01(-1.32%)
Oct 25, 2018 0.8000 0.8300 0.7400 0.7600 316,672 -0.02(-2.58%)
Oct 24, 2018 0.7477 0.8132 0.7451 0.7801 325,343 +0.02(+3.02%)
Oct 23, 2018 0.7502 0.7998 0.7130 0.7572 268,253 +0.01(+0.96%)
Oct 22, 2018 0.7800 0.8000 0.7500 0.7500 71,386 -0.04(-4.46%)
Oct 19, 2018 0.7900 0.8130 0.7500 0.7850 291,800 -0.03(-3.47%)
Oct 18, 2018 0.8106 0.8296 0.7900 0.8132 85,956 -0.01(-1.51%)
Oct 17, 2018 0.8331 0.8600 0.8006 0.8257 148,499 -0.01(-0.89%)
Oct 16, 2018 0.8779 0.8875 0.8300 0.8331 149,790 -0.01(-1.69%)
Oct 15, 2018 0.8795 0.9070 0.8302 0.8474 102,033 -0.05(-5.84%)
Oct 12, 2018 0.9700 1.000 0.8200 0.9000 217,300 -0.05(-5.57%)
Oct 11, 2018 1.020 1.020 0.9300 0.9531 129,783 -0.01(-1.19%)
Oct 10, 2018 1.050 1.076 0.9646 0.9646 218,242 -0.04(-3.54%)
Oct 09, 2018 1.060 1.100 1.000 1.000 344,338 -0.06(-6.10%)
Oct 08, 2018 1.070 1.110 0.9837 1.065 566,746 -0.03(-2.29%)
Oct 05, 2018 0.9900 1.180 0.9400 1.090 1,974,500 +0.10(+10.12%)
Oct 04, 2018 1.030 1.050 0.9201 0.9898 286,499 +0.00(+0.49%)
Oct 03, 2018 0.8586 1.070 0.8586 0.9850 917,748 +0.10(+11.87%)
Oct 02, 2018 0.9451 0.9451 0.8566 0.8805 159,945 -0.03(-3.24%)
Oct 01, 2018 0.8500 0.9500 0.8200 0.9100 539,375 +0.09(+10.98%)
Sep 28, 2018 0.7400 0.8900 0.7400 0.8200 292,600 +0.08(+10.81%)
Sep 27, 2018 0.7400 0.7810 0.7400 0.7400 84,267 -0.01(-1.33%)
Sep 26, 2018 0.7600 0.8000 0.7500 0.7500 130,458 -0.02(-2.60%)
Sep 25, 2018 0.8100 0.8200 0.7570 0.7700 115,512 +0.00(+0.00%)
Sep 24, 2018 0.7500 0.7900 0.7400 0.7700 194,707 +0.03(+4.05%)
Sep 21, 2018 0.7300 0.7600 0.7300 0.7400 131,000 +0.02(+2.07%)
Sep 20, 2018 0.7200 0.7500 0.7151 0.7250 102,596 +0.01(+1.40%)
Sep 19, 2018 0.7034 0.7538 0.7034 0.7150 140,977 +0.01(+2.13%)
Sep 18, 2018 0.7501 0.7799 0.7001 0.7001 430,304 -0.06(-8.00%)
Sep 17, 2018 0.8030 0.8090 0.7501 0.7610 119,066 -0.03(-3.67%)
Sep 14, 2018 0.7900 0.8400 0.7900 0.7900 258,700 +0.00(+0.00%)
Sep 13, 2018 0.8400 0.8400 0.7700 0.7900 247,075 -0.03(-3.42%)
Sep 12, 2018 0.8400 0.8700 0.8150 0.8180 135,860 -0.00(-0.24%)
Sep 11, 2018 0.8500 0.8700 0.8200 0.8200 225,342 -0.03(-3.18%)
Sep 10, 2018 0.8510 0.8900 0.8353 0.8469 35,352 -0.02(-2.66%)
Sep 07, 2018 0.8500 0.8900 0.8300 0.8700 33,600 +0.02(+2.35%)
Sep 06, 2018 0.8800 0.8800 0.8300 0.8500 54,322 -0.00(-0.12%)
Sep 05, 2018 0.8500 0.9000 0.8300 0.8510 138,483 -0.00(-0.47%)
Sep 04, 2018 0.9012 0.9480 0.8500 0.8550 188,088 -0.04(-3.93%)
Aug 31, 2018 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Aug 30, 2018 0.8400 0.8900 0.8400 0.8500 40,736 +0.00(+0.00%)
Aug 29, 2018 0.8200 0.8700 0.8200 0.8500 90,145 +0.02(+2.41%)
Aug 28, 2018 0.8300 0.8700 0.8200 0.8300 154,522 +0.01(+1.22%)
Aug 27, 2018 0.8300 0.8500 0.8200 0.8200 90,273 -0.02(-2.38%)
Aug 24, 2018 0.8650 0.8900 0.8320 0.8400 118,900 -0.03(-3.45%)
Aug 23, 2018 0.8899 0.8899 0.8600 0.8700 86,634 +0.00(+0.00%)
Aug 22, 2018 0.9000 0.9000 0.8600 0.8700 36,019 -0.01(-1.14%)
Aug 21, 2018 0.8800 0.9000 0.8700 0.8800 58,773 +0.01(+1.15%)
Aug 20, 2018 0.8532 0.8998 0.8530 0.8700 135,846 +0.01(+1.16%)
Aug 17, 2018 0.8900 0.9000 0.8500 0.8600 72,200 -0.02(-2.27%)
Aug 16, 2018 0.8900 0.9000 0.8700 0.8800 34,989 -0.01(-1.22%)
Aug 15, 2018 0.8600 0.8960 0.8050 0.8909 172,505 +0.04(+4.69%)
Aug 14, 2018 0.8800 0.9179 0.8510 0.8510 143,829 -0.05(-5.44%)
Aug 13, 2018 0.9106 0.9200 0.8801 0.9000 60,454 -0.01(-1.10%)
Aug 10, 2018 0.9200 0.9700 0.9000 0.9100 148,400 -0.02(-2.14%)
Aug 09, 2018 0.9151 0.9749 0.9151 0.9299 102,144 -0.00(-0.01%)
Aug 08, 2018 0.9600 0.9600 0.9201 0.9300 56,123 -0.02(-2.08%)
Aug 07, 2018 0.9200 0.9800 0.9101 0.9498 252,918 +0.02(+2.13%)
Aug 06, 2018 0.9200 0.9300 0.9003 0.9300 180,513 +0.00(+0.00%)
Aug 03, 2018 0.9400 0.9550 0.9200 0.9300 56,000 -0.01(-1.06%)
Aug 02, 2018 0.9700 0.9900 0.9300 0.9400 68,080 -0.02(-2.08%)
Aug 01, 2018 1.000 1.000 0.9400 0.9600 447,838 +0.03(+3.23%)
Jul 31, 2018 0.9313 0.9602 0.9300 0.9300 48,310 -0.01(-0.68%)
Jul 30, 2018 0.9400 0.9610 0.9201 0.9364 118,333 -0.00(-0.38%)
Jul 27, 2018 0.9800 0.9950 0.9300 0.9400 301,300 -0.05(-5.05%)
Jul 26, 2018 0.9726 1.010 0.9600 0.9900 213,301 +0.01(+0.95%)
Jul 25, 2018 0.9716 0.9983 0.9600 0.9807 148,774 +0.01(+0.84%)
Jul 24, 2018 0.9700 1.010 0.9600 0.9725 324,975 +0.01(+1.30%)
Jul 23, 2018 1.010 1.030 0.9500 0.9600 421,741 -0.04(-4.00%)
Jul 20, 2018 1.020 1.049 1.000 1.000 129,338 -0.02(-1.96%)
Jul 19, 2018 1.010 1.050 1.000 1.020 224,778 +0.00(+0.00%)
Jul 18, 2018 1.020 1.032 1.010 1.020 93,296 -0.01(-0.97%)
Jul 17, 2018 1.030 1.040 1.010 1.030 161,963 +0.00(+0.00%)
Jul 16, 2018 1.030 1.070 1.030 1.030 140,197 +0.00(+0.00%)
Jul 13, 2018 1.040 1.070 1.021 1.030 143,774 -0.02(-1.90%)
Jul 12, 2018 1.040 1.060 1.020 1.050 194,235 +0.03(+2.94%)
Jul 11, 2018 1.070 1.080 1.020 1.020 213,605 -0.06(-5.56%)
Jul 10, 2018 1.110 1.110 1.060 1.080 241,735 -0.02(-1.82%)
Jul 09, 2018 1.070 1.120 1.050 1.100 342,558 +0.03(+2.80%)
Jul 06, 2018 1.011 1.101 1.010 1.070 785,867 +0.05(+4.90%)
Jul 05, 2018 1.020 1.020 0.9900 1.020 330,571 +0.02(+2.00%)
Jul 03, 2018 1.000 1.000 1.000 0 -0.02(-1.96%)
Jul 02, 2018 1.020 1.040 0.9700 1.020 405,631 -0.01(-0.97%)
Jun 29, 2018 1.070 1.090 1.011 1.030 578,262 -0.03(-2.83%)
Jun 28, 2018 1.150 1.200 1.030 1.060 2,311,685 +0.03(+2.91%)
Jun 27, 2018 1.100 1.110 1.010 1.030 1,439,262 -0.08(-7.21%)
Jun 26, 2018 1.160 1.207 1.090 1.110 613,474 -0.05(-4.31%)
Jun 25, 2018 1.070 1.270 1.070 1.160 2,256,414 +0.07(+6.42%)
Jun 22, 2018 1.120 1.120 1.060 1.090 2,399,073 -0.02(-1.80%)
Jun 21, 2018 1.110 1.135 1.050 1.110 609,493 +0.01(+0.91%)
Jun 20, 2018 1.080 1.180 1.070 1.100 727,349 +0.00(+0.00%)
Jun 19, 2018 1.170 1.180 1.070 1.100 1,087,058 -0.08(-6.78%)
Jun 18, 2018 1.020 1.210 1.009 1.180 2,824,716 +0.15(+14.56%)
Jun 15, 2018 1.030 0.9496 1.030 1,232,982 +0.08(+8.47%)
Jun 14, 2018 0.9500 0.9500 0.9350 0.9496 317,511 +0.00(+0.48%)
Jun 13, 2018 0.9762 0.9780 0.9400 0.9451 242,690 -0.01(-1.55%)
Jun 12, 2018 0.9450 0.9920 0.9450 0.9600 548,465 -0.00(-0.44%)
Jun 11, 2018 0.9800 0.9860 0.9477 0.9642 412,639 +0.00(+0.44%)
Jun 08, 2018 0.9200 0.9822 0.9200 0.9600 515,396 +0.03(+3.13%)
Jun 07, 2018 1.000 1.010 0.9030 0.9309 1,816,624 -0.07(-6.91%)
Jun 06, 2018 0.9069 1.020 0.8905 1.000 3,580,161 +0.11(+12.32%)
Jun 05, 2018 0.9000 0.9199 0.8800 0.8903 272,667 +0.01(+0.58%)
Jun 04, 2018 0.9200 0.9200 0.8700 0.8852 395,521 -0.02(-2.30%)
Jun 01, 2018 0.9400 0.9500 0.9000 0.9060 302,670 -0.03(-2.80%)
May 31, 2018 0.9525 0.9799 0.9219 0.9321 196,677 -0.01(-1.43%)
May 30, 2018 0.9370 1.000 0.9292 0.9456 950,120 +0.02(+1.78%)
May 29, 2018 0.9200 0.9400 0.8971 0.9291 617,995 +0.02(+2.10%)
May 25, 2018 0.9100 0.9100 0.9100 0 +0.01(+0.88%)
May 24, 2018 0.8780 0.9387 0.8740 0.9021 703,376 +0.03(+3.18%)
May 23, 2018 0.8950 0.8999 0.8421 0.8743 1,571,268 -0.02(-2.11%)
May 22, 2018 0.9004 0.9498 0.8850 0.8931 1,237,653 -0.02(-1.98%)
May 21, 2018 0.9800 1.000 0.8901 0.9111 2,317,308 -0.07(-6.75%)
May 18, 2018 1.000 1.010 0.9727 0.9770 962,534 -0.03(-3.27%)
May 17, 2018 0.9801 1.040 0.9801 1.010 1,410,408 +0.02(+1.63%)
May 16, 2018 0.9906 1.040 0.9800 0.9938 627,296 -0.01(-0.62%)
May 15, 2018 1.010 1.010 0.9750 1.000 215,605 -0.01(-0.99%)
May 14, 2018 0.9700 1.030 0.9630 1.010 510,908 +0.04(+4.12%)
May 11, 2018 0.9720 0.9992 0.9625 0.9700 390,294 -0.00(-0.22%)
May 10, 2018 0.9917 1.030 0.9701 0.9721 546,246 -0.01(-0.89%)
May 09, 2018 0.9900 1.000 0.9651 0.9808 373,184 -0.01(-0.94%)
May 08, 2018 1.030 1.030 0.9800 0.9901 392,036 -0.05(-4.80%)
May 07, 2018 1.060 1.080 1.020 1.040 386,533 -0.02(-1.89%)
May 04, 2018 1.000 1.070 0.9819 1.060 921,560 +0.07(+6.87%)
May 03, 2018 1.020 1.030 0.9702 0.9919 834,654 -0.04(-3.70%)
May 02, 2018 1.010 1.050 0.9801 1.030 1,159,228 +0.03(+2.49%)
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.