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 (%)
Aug 31, 2017 10.55 10.59 10.41 10.55 83,938 +0.01(+0.09%)
Aug 30, 2017 10.46 10.61 10.46 10.54 54,975 +0.01(+0.09%)
Aug 29, 2017 10.50 10.57 10.32 10.53 83,042 -0.11(-1.03%)
Aug 28, 2017 10.43 10.71 10.43 10.64 91,878 +0.18(+1.72%)
Aug 25, 2017 10.35 10.79 10.34 10.46 231,756 -0.10(-0.95%)
Aug 24, 2017 10.40 10.69 10.38 10.56 103,975 +0.25(+2.42%)
Aug 23, 2017 10.25 10.44 10.25 10.31 183,373 -0.05(-0.48%)
Aug 22, 2017 10.39 10.47 10.25 10.36 37,710 +0.07(+0.68%)
Aug 21, 2017 10.65 10.79 10.29 10.29 60,320 -0.42(-3.92%)
Aug 18, 2017 10.37 10.80 10.32 10.71 40,322 +0.15(+1.42%)
Aug 17, 2017 10.55 10.80 10.51 10.56 46,407 -0.09(-0.85%)
Aug 16, 2017 10.64 10.80 10.54 10.65 100,003 -0.03(-0.28%)
Aug 15, 2017 11.10 11.10 10.59 10.68 20,727 -0.31(-2.82%)
Aug 14, 2017 10.61 11.05 10.61 10.99 23,720 +0.19(+1.76%)
Aug 11, 2017 10.99 11.08 10.53 10.80 31,366 -0.05(-0.46%)
Aug 10, 2017 11.14 11.19 10.79 10.85 40,891 -0.49(-4.32%)
Aug 09, 2017 11.35 11.81 11.11 11.34 51,876 -0.17(-1.48%)
Aug 08, 2017 10.94 12.20 10.94 11.51 98,213 +0.68(+6.28%)
Aug 07, 2017 10.40 10.98 10.40 10.83 30,397 +0.39(+3.74%)
Aug 04, 2017 10.32 10.66 10.31 10.44 20,971 +0.08(+0.77%)
Aug 03, 2017 10.62 10.63 10.16 10.36 70,444 -0.28(-2.63%)
Aug 02, 2017 10.68 10.74 10.35 10.64 43,964 -0.04(-0.37%)
Aug 01, 2017 10.94 10.95 10.47 10.68 51,594 -0.09(-0.84%)
Jul 31, 2017 10.95 11.00 10.59 10.77 35,152 +0.04(+0.37%)
Jul 28, 2017 10.58 10.97 10.43 10.73 47,523 +0.07(+0.66%)
Jul 27, 2017 10.62 10.96 10.40 10.66 76,197 +0.15(+1.43%)
Jul 26, 2017 10.60 10.94 10.42 10.51 52,445 +0.16(+1.55%)
Jul 25, 2017 10.36 10.69 10.16 10.35 105,969 -0.02(-0.19%)
Jul 24, 2017 10.29 10.66 10.22 10.37 72,266 +0.05(+0.48%)
Jul 21, 2017 10.60 10.61 10.21 10.32 78,520 -0.11(-1.05%)
Jul 20, 2017 10.54 10.74 10.22 10.43 53,463 -0.15(-1.42%)
Jul 19, 2017 10.10 10.70 10.07 10.58 32,778 +0.46(+4.55%)
Jul 18, 2017 10.31 10.31 10.02 10.12 68,753 -0.29(-2.79%)
Jul 17, 2017 10.64 10.74 10.36 10.41 44,401 -0.25(-2.35%)
Jul 14, 2017 10.34 10.80 10.27 10.66 42,628 +0.23(+2.21%)
Jul 13, 2017 10.37 10.53 10.09 10.43 27,981 +0.01(+0.10%)
Jul 12, 2017 9.890 10.54 9.890 10.42 22,648 +0.25(+2.46%)
Jul 11, 2017 9.950 10.40 9.950 10.17 42,509 +0.12(+1.19%)
Jul 10, 2017 10.13 10.36 9.800 10.05 41,271 -0.08(-0.79%)
Jul 07, 2017 10.23 10.23 10.05 10.13 25,594 +0.01(+0.10%)
Jul 06, 2017 10.28 10.35 10.00 10.12 58,899 -0.13(-1.27%)
Jul 05, 2017 10.42 10.53 10.08 10.25 49,504 -0.21(-2.01%)
Jul 03, 2017 10.29 10.59 10.07 10.46 34,003 +0.20(+1.95%)
Jun 30, 2017 10.26 10.48 10.06 10.26 48,639 +0.06(+0.59%)
Jun 29, 2017 10.32 10.32 10.06 10.20 26,372 -0.10(-0.97%)
Jun 28, 2017 10.10 10.60 10.00 10.30 49,079 +0.28(+2.79%)
Jun 27, 2017 10.04 10.41 9.960 10.02 50,814 -0.05(-0.50%)
Jun 26, 2017 9.900 10.46 9.900 10.07 63,097 +0.17(+1.72%)
Jun 23, 2017 10.25 10.35 9.880 9.900 720,717 -0.37(-3.60%)
Jun 22, 2017 10.24 10.78 10.02 10.27 104,051 -0.03(-0.29%)
Jun 21, 2017 10.24 10.46 9.800 10.30 96,928 +0.15(+1.48%)
Jun 20, 2017 10.07 10.29 10.00 10.15 27,874 +0.00(+0.00%)
Jun 19, 2017 10.00 10.40 9.910 10.15 35,927 +0.15(+1.50%)
Jun 16, 2017 9.770 10.11 9.660 10.00 93,985 +0.02(+0.20%)
Jun 15, 2017 9.780 10.29 9.700 9.980 32,300 +0.06(+0.60%)
Jun 14, 2017 10.13 10.20 9.905 9.920 33,268 -0.31(-3.03%)
Jun 13, 2017 10.24 10.35 9.860 10.23 47,666 -0.06(-0.58%)
Jun 12, 2017 10.19 10.50 10.09 10.29 35,808 +0.05(+0.49%)
Jun 09, 2017 9.950 10.32 9.640 10.24 32,584 +0.39(+3.96%)
Jun 08, 2017 9.590 10.20 9.590 9.850 42,756 +0.01(+0.10%)
Jun 07, 2017 9.660 10.23 9.580 9.840 31,455 -0.12(-1.20%)
Jun 06, 2017 9.730 10.33 9.610 9.960 23,316 -0.02(-0.20%)
Jun 05, 2017 9.200 10.50 9.200 9.980 32,411 -0.42(-4.04%)
Jun 02, 2017 10.25 10.58 10.13 10.40 53,575 +0.16(+1.56%)
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.