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 (%)
Sep 30, 2016 10.36 10.72 10.20 10.41 50,433 +0.09(+0.87%)
Sep 29, 2016 10.77 10.77 10.29 10.32 27,960 -0.45(-4.18%)
Sep 28, 2016 10.40 11.08 10.21 10.77 82,160 +0.35(+3.36%)
Sep 27, 2016 10.26 10.91 10.15 10.42 58,776 -0.24(-2.25%)
Sep 26, 2016 10.89 11.00 10.65 10.66 24,917 -0.40(-3.62%)
Sep 23, 2016 11.15 11.51 10.84 11.06 46,543 -0.24(-2.12%)
Sep 22, 2016 11.16 11.43 10.66 11.30 55,195 +0.19(+1.71%)
Sep 21, 2016 11.28 11.46 10.51 11.11 64,770 -0.19(-1.68%)
Sep 20, 2016 11.53 11.53 11.01 11.30 48,717 -0.02(-0.18%)
Sep 19, 2016 11.88 12.29 11.13 11.32 74,499 -0.53(-4.47%)
Sep 16, 2016 11.70 12.00 11.40 11.85 469,356 +0.19(+1.63%)
Sep 15, 2016 11.13 11.95 11.13 11.66 65,692 +0.56(+5.05%)
Sep 14, 2016 10.99 11.46 10.92 11.10 61,102 +0.17(+1.56%)
Sep 13, 2016 10.86 11.55 10.86 10.93 79,229 -0.15(-1.35%)
Sep 12, 2016 10.72 11.60 10.60 11.08 134,093 +0.65(+6.23%)
Sep 09, 2016 10.38 10.81 10.33 10.43 108,738 -0.09(-0.86%)
Sep 08, 2016 9.890 10.62 9.030 10.52 111,195 +0.57(+5.73%)
Sep 07, 2016 9.000 10.11 8.970 9.950 143,005 +0.96(+10.68%)
Sep 06, 2016 9.020 9.080 8.840 8.990 119,215 +0.04(+0.45%)
Sep 02, 2016 9.000 8.950 8.950 8.950 36,700 -0.04(-0.44%)
Sep 01, 2016 8.950 9.000 8.610 8.990 42,006 +0.10(+1.12%)
Aug 31, 2016 9.000 9.040 8.770 8.890 66,091 +0.00(+0.00%)
Aug 30, 2016 8.940 9.000 8.700 8.890 63,843 -0.03(-0.34%)
Aug 29, 2016 8.870 9.000 8.811 8.920 27,529 -0.05(-0.56%)
Aug 26, 2016 8.900 9.000 8.760 8.970 33,635 +0.06(+0.67%)
Aug 25, 2016 9.050 9.220 8.810 8.910 105,009 -0.14(-1.55%)
Aug 24, 2016 9.010 9.300 8.920 9.050 95,961 +0.10(+1.12%)
Aug 23, 2016 9.000 9.040 8.940 8.950 26,779 -0.04(-0.44%)
Aug 22, 2016 9.010 9.075 8.840 8.990 31,306 -0.03(-0.33%)
Aug 19, 2016 9.250 9.350 8.910 9.020 44,812 -0.23(-2.49%)
Aug 18, 2016 9.150 9.410 9.111 9.250 58,432 +0.06(+0.65%)
Aug 17, 2016 9.520 9.520 9.105 9.190 27,908 -0.33(-3.47%)
Aug 16, 2016 9.710 9.730 9.340 9.520 48,442 -0.16(-1.65%)
Aug 15, 2016 9.730 9.768 9.520 9.680 53,469 -0.06(-0.62%)
Aug 12, 2016 9.310 9.790 9.220 9.740 29,177 +0.48(+5.18%)
Aug 11, 2016 9.070 9.390 8.910 9.260 21,388 +0.21(+2.32%)
Aug 10, 2016 9.450 9.450 8.800 9.050 47,906 -0.33(-3.52%)
Aug 09, 2016 9.407 9.620 9.280 9.380 42,866 -0.01(-0.11%)
Aug 08, 2016 9.530 9.710 9.280 9.390 19,881 -0.14(-1.47%)
Aug 05, 2016 9.725 9.725 9.260 9.530 48,204 -0.03(-0.31%)
Aug 04, 2016 9.850 9.880 9.460 9.560 37,309 -0.18(-1.85%)
Aug 03, 2016 9.300 9.890 9.300 9.740 22,773 +0.36(+3.84%)
Aug 02, 2016 9.710 9.710 9.240 9.380 24,747 -0.25(-2.60%)
Aug 01, 2016 9.720 9.720 9.370 9.630 48,678 -0.07(-0.72%)
Jul 29, 2016 9.990 9.990 9.190 9.700 79,740 -0.24(-2.41%)
Jul 28, 2016 9.970 10.00 9.730 9.940 22,052 +0.05(+0.51%)
Jul 27, 2016 10.00 10.05 9.860 9.890 49,206 -0.12(-1.20%)
Jul 26, 2016 9.750 10.09 9.700 10.01 31,392 +0.29(+2.98%)
Jul 25, 2016 9.770 9.890 9.670 9.720 47,743 -0.06(-0.61%)
Jul 22, 2016 9.880 9.880 9.620 9.780 21,419 -0.02(-0.20%)
Jul 21, 2016 10.00 10.00 9.750 9.800 43,678 -0.19(-1.90%)
Jul 20, 2016 9.800 10.02 9.590 9.990 54,312 +0.20(+2.04%)
Jul 19, 2016 9.930 10.16 9.740 9.790 27,966 -0.14(-1.41%)
Jul 18, 2016 9.930 10.06 9.720 9.930 28,699 -0.02(-0.20%)
Jul 15, 2016 10.00 10.09 9.500 9.950 47,897 +0.04(+0.40%)
Jul 14, 2016 9.910 10.12 9.460 9.910 33,034 +0.12(+1.23%)
Jul 13, 2016 10.30 10.34 9.740 9.790 22,484 -0.39(-3.83%)
Jul 12, 2016 9.740 10.49 9.550 10.18 82,206 +0.57(+5.93%)
Jul 11, 2016 9.790 9.800 9.470 9.610 60,912 -0.12(-1.23%)
Jul 08, 2016 9.560 10.37 9.870 9.730 97,566 -0.14(-1.42%)
Jul 07, 2016 9.780 10.32 9.430 9.870 41,727 -0.13(-1.30%)
Jul 05, 2016 10.63 10.63 9.995 10.00 48,383 -0.65(-6.10%)
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.