Skip to main content

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1459 +0.0019 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.6118 0.6293 0.6016 0.6084 10,886,871 -0.00(-0.26%)
Jul 29, 2021 0.6399 0.6399 0.6100 0.6100 12,699,262 -0.03(-4.42%)
Jul 28, 2021 0.6001 0.6491 0.5924 0.6382 15,722,978 +0.04(+6.24%)
Jul 27, 2021 0.6195 0.6200 0.5810 0.6007 14,118,028 -0.01(-1.52%)
Jul 26, 2021 0.6260 0.6388 0.6100 0.6100 13,175,113 -0.02(-2.84%)
Jul 23, 2021 0.6321 0.6321 0.6080 0.6278 8,742,437 -0.00(-0.11%)
Jul 22, 2021 0.6681 0.6719 0.6200 0.6285 10,866,453 -0.03(-4.50%)
Jul 21, 2021 0.6600 0.6780 0.6350 0.6581 19,280,824 +0.01(+1.45%)
Jul 20, 2021 0.6109 0.6705 0.5943 0.6487 25,733,570 +0.05(+7.81%)
Jul 19, 2021 0.5800 0.6122 0.5700 0.6017 24,065,680 -0.01(-0.86%)
Jul 16, 2021 0.6163 0.6220 0.5920 0.6069 19,576,812 -0.00(-0.18%)
Jul 15, 2021 0.6215 0.6550 0.6000 0.6080 23,573,260 -0.02(-3.32%)
Jul 14, 2021 0.6900 0.7073 0.6215 0.6289 33,063,644 -0.05(-7.96%)
Jul 13, 2021 0.7101 0.7101 0.6711 0.6833 27,776,968 -0.03(-4.83%)
Jul 12, 2021 0.7302 0.7337 0.7001 0.7180 25,545,144 -0.02(-2.51%)
Jul 09, 2021 0.7200 0.7450 0.7156 0.7365 18,084,544 +0.03(+3.73%)
Jul 08, 2021 0.7030 0.7674 0.7000 0.7100 24,327,956 -0.03(-3.43%)
Jul 07, 2021 0.7811 0.7848 0.7200 0.7352 35,378,424 -0.04(-5.74%)
Jul 06, 2021 0.7900 0.8091 0.7800 0.7800 18,941,488 +0.00(+0.00%)
Jul 02, 2021 0.8121 0.8130 0.7700 0.7800 33,151,428 -0.03(-3.81%)
Jul 01, 2021 0.8327 0.8345 0.8010 0.8109 25,844,608 -0.02(-2.62%)
Jun 30, 2021 0.8440 0.8600 0.8150 0.8327 23,090,224 -0.01(-0.87%)
Jun 29, 2021 0.8961 0.9000 0.8350 0.8400 27,601,512 -0.05(-5.61%)
Jun 28, 2021 0.8463 0.8950 0.8322 0.8899 32,581,932 +0.04(+4.95%)
Jun 25, 2021 0.8394 0.8528 0.8301 0.8479 19,182,460 +0.01(+0.93%)
Jun 24, 2021 0.8700 0.8700 0.8330 0.8401 17,735,068 -0.01(-0.88%)
Jun 23, 2021 0.8291 0.8560 0.8250 0.8476 19,251,842 +0.03(+3.56%)
Jun 22, 2021 0.8310 0.8330 0.8000 0.8185 29,127,514 -0.03(-3.71%)
Jun 21, 2021 0.8677 0.8789 0.8310 0.8500 27,562,956 -0.04(-4.21%)
Jun 18, 2021 0.9200 0.9200 0.8606 0.8874 38,188,772 -0.02(-1.78%)
Jun 17, 2021 0.9080 0.9190 0.8859 0.9035 22,430,936 +0.01(+0.74%)
Jun 16, 2021 0.9080 0.9399 0.8801 0.8969 25,444,598 -0.01(-0.90%)
Jun 15, 2021 0.9400 0.9509 0.8820 0.9050 27,915,408 -0.04(-4.31%)
Jun 14, 2021 0.9400 0.9798 0.9290 0.9458 30,254,952 -0.00(-0.08%)
Jun 11, 2021 0.9491 0.9512 0.9200 0.9466 21,766,374 +0.01(+0.78%)
Jun 10, 2021 0.9680 0.9746 0.9000 0.9393 31,662,816 -0.03(-3.16%)
Jun 09, 2021 1.000 1.010 0.9601 0.9700 37,638,356 -0.00(-0.05%)
Jun 08, 2021 1.010 1.020 0.9408 0.9705 45,466,392 +0.00(+0.39%)
Jun 07, 2021 0.9469 1.010 0.9110 0.9667 57,570,736 +0.06(+6.30%)
Jun 04, 2021 0.9869 1.040 0.9005 0.9094 63,022,328 -0.06(-6.09%)
Jun 03, 2021 0.8340 1.060 0.8300 0.9684 145,664,368 +0.12(+14.13%)
Jun 02, 2021 0.8250 0.8610 0.8100 0.8485 55,956,048 +0.02(+2.99%)
Jun 01, 2021 0.8500 0.8519 0.8000 0.8239 33,497,890 -0.02(-1.92%)
May 28, 2021 0.8365 0.8750 0.8200 0.8400 31,061,400 -0.01(-0.81%)
May 27, 2021 0.8101 0.8590 0.8000 0.8469 42,331,060 +0.05(+6.13%)
May 26, 2021 0.7900 0.7990 0.7800 0.7980 20,769,688 +0.01(+1.73%)
May 25, 2021 0.7910 0.8045 0.7800 0.7844 12,735,163 -0.01(-0.73%)
May 24, 2021 0.8090 0.8280 0.7860 0.7902 17,655,374 -0.03(-3.63%)
May 21, 2021 0.7940 0.8250 0.7729 0.8200 27,768,020 +0.03(+4.09%)
May 20, 2021 0.8082 0.8083 0.7800 0.7878 15,283,992 -0.01(-0.74%)
May 19, 2021 0.7725 0.8118 0.7700 0.7937 20,299,048 -0.02(-2.55%)
May 18, 2021 0.8100 0.8424 0.7920 0.8145 26,012,044 +0.03(+4.42%)
May 17, 2021 0.7738 0.8188 0.7600 0.7800 30,211,358 +0.03(+4.68%)
May 14, 2021 0.7600 0.7876 0.7311 0.7451 25,434,096 +0.02(+3.46%)
May 13, 2021 0.7780 0.8100 0.6900 0.7202 41,980,136 -0.06(-7.09%)
May 12, 2021 0.8251 0.8650 0.7708 0.7752 27,172,794 -0.07(-8.78%)
May 11, 2021 0.7600 0.8500 0.7366 0.8498 35,367,020 +0.08(+10.01%)
May 10, 2021 0.8800 0.8870 0.7725 0.7725 40,229,556 -0.07(-8.81%)
May 07, 2021 0.8199 0.9100 0.8199 0.8471 33,582,448 +0.04(+5.51%)
May 06, 2021 0.8602 0.9000 0.8012 0.8029 38,591,840 -0.07(-7.91%)
May 05, 2021 0.9200 0.9490 0.8616 0.8719 31,015,650 -0.03(-3.12%)
May 04, 2021 0.9125 0.9426 0.8600 0.9000 39,151,104 -0.06(-6.27%)
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.