Skip to main content

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1459 +0.0019 (+1.32%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.3288 0.3299 0.3051 0.3065 18,558,032 -0.02(-6.84%)
Dec 30, 2021 0.3135 0.3300 0.3102 0.3290 16,834,104 +0.01(+4.05%)
Dec 29, 2021 0.3200 0.3340 0.3100 0.3162 17,520,318 -0.00(-0.57%)
Dec 28, 2021 0.3392 0.3398 0.3140 0.3180 15,704,656 -0.02(-5.94%)
Dec 27, 2021 0.3495 0.3550 0.3350 0.3381 12,811,175 -0.01(-3.40%)
Dec 23, 2021 0.3500 0.3666 0.3460 0.3500 10,794,907 -0.00(-1.07%)
Dec 22, 2021 0.3544 0.3562 0.3420 0.3538 7,640,597 -0.01(-1.72%)
Dec 21, 2021 0.3420 0.3600 0.3419 0.3600 9,703,706 +0.01(+2.86%)
Dec 20, 2021 0.3500 0.3520 0.3300 0.3500 13,770,353 -0.01(-2.78%)
Dec 17, 2021 0.3545 0.3637 0.3410 0.3600 20,970,312 -0.01(-2.44%)
Dec 16, 2021 0.3598 0.3690 0.3500 0.3690 8,318,474 +0.01(+3.65%)
Dec 15, 2021 0.3432 0.3613 0.3355 0.3560 11,000,379 +0.01(+3.04%)
Dec 14, 2021 0.3546 0.3627 0.3400 0.3455 11,708,317 -0.02(-4.74%)
Dec 13, 2021 0.3700 0.3724 0.3510 0.3627 11,196,015 +0.00(+0.75%)
Dec 10, 2021 0.3690 0.3690 0.3500 0.3600 11,800,600 +0.01(+2.53%)
Dec 09, 2021 0.3880 0.3900 0.3511 0.3511 11,365,344 -0.04(-9.30%)
Dec 08, 2021 0.4000 0.4039 0.3720 0.3871 13,766,002 +0.01(+3.75%)
Dec 07, 2021 0.3500 0.3918 0.3430 0.3731 20,778,464 +0.03(+9.64%)
Dec 06, 2021 0.3400 0.3500 0.3230 0.3403 19,809,840 +0.01(+3.12%)
Dec 03, 2021 0.3800 0.3880 0.3300 0.3300 19,726,550 -0.05(-13.16%)
Dec 02, 2021 0.3800 0.3848 0.3650 0.3800 13,251,373 +0.01(+1.33%)
Dec 01, 2021 0.4000 0.4060 0.3721 0.3750 14,841,722 -0.02(-5.23%)
Nov 30, 2021 0.4141 0.4150 0.3820 0.3957 22,297,432 -0.02(-5.79%)
Nov 29, 2021 0.4300 0.4339 0.4050 0.4200 12,733,945 -0.01(-1.52%)
Nov 26, 2021 0.4243 0.4290 0.4172 0.4265 8,257,438 -0.01(-2.04%)
Nov 24, 2021 0.4249 0.4430 0.4200 0.4354 11,044,780 +0.00(+0.65%)
Nov 23, 2021 0.4575 0.4650 0.4211 0.4326 18,472,236 -0.01(-1.44%)
Nov 22, 2021 0.4700 0.4740 0.4150 0.4389 20,258,000 -0.04(-8.37%)
Nov 19, 2021 0.4515 0.4790 0.4500 0.4790 13,690,980 +0.02(+4.13%)
Nov 18, 2021 0.4848 0.4600 0.4510 0.4600 26,640,726 -0.02(-4.17%)
Nov 17, 2021 0.4902 0.4903 0.4800 0.4800 18,028,036 -0.02(-3.63%)
Nov 16, 2021 0.5016 0.5028 0.4801 0.4981 26,242,276 -0.00(-0.92%)
Nov 15, 2021 0.5129 0.5175 0.5000 0.5027 31,466,368 -0.04(-6.73%)
Nov 12, 2021 0.5200 0.5448 0.5150 0.5390 17,865,784 +0.02(+4.82%)
Nov 11, 2021 0.5216 0.5339 0.5130 0.5142 12,453,669 -0.01(-0.96%)
Nov 10, 2021 0.5460 0.5192 14,872,061 -0.03(-4.86%)
Nov 09, 2021 0.5700 0.5700 0.5360 0.5457 16,636,946 -0.03(-5.42%)
Nov 08, 2021 0.5318 0.5885 0.5309 0.5770 33,163,636 +0.05(+9.28%)
Nov 05, 2021 0.5699 0.5699 0.5260 0.5280 24,682,208 -0.05(-8.97%)
Nov 04, 2021 0.5425 0.6000 0.5353 0.5800 56,244,624 +0.06(+11.58%)
Nov 03, 2021 0.5132 0.5300 0.5105 0.5198 15,834,814 +0.00(+0.00%)
Nov 02, 2021 0.5137 0.5200 0.5047 0.5198 14,495,351 +0.00(+0.43%)
Nov 01, 2021 0.5069 0.5276 0.5069 0.5176 15,220,612 +0.01(+1.41%)
Oct 29, 2021 0.5005 0.5145 0.5005 0.5104 15,230,492 +0.01(+1.53%)
Oct 28, 2021 0.5025 0.5160 0.4955 0.5027 15,671,158 +0.00(+0.54%)
Oct 27, 2021 0.5150 0.5150 0.5000 0.5000 15,764,940 -0.01(-2.84%)
Oct 26, 2021 0.5243 0.5146 21,154,364 -0.01(-2.56%)
Oct 25, 2021 0.4957 0.5450 0.4956 0.5281 34,240,520 +0.03(+5.83%)
Oct 22, 2021 0.5038 0.5127 0.4950 0.4990 22,105,182 -0.01(-2.12%)
Oct 21, 2021 0.5100 0.5150 0.5050 0.5098 14,289,477 -0.00(-0.18%)
Oct 20, 2021 0.5150 0.5171 0.5100 0.5107 13,581,717 +0.00(+0.14%)
Oct 19, 2021 0.5100 0.5263 0.5060 0.5100 17,809,172 -0.00(-0.33%)
Oct 18, 2021 0.5047 0.5200 0.5010 0.5117 15,110,364 +0.01(+2.03%)
Oct 15, 2021 0.5150 0.5150 0.5015 0.5015 13,119,198 -0.01(-2.62%)
Oct 14, 2021 0.5140 0.5190 0.5080 0.5150 11,387,841 +0.00(+0.10%)
Oct 13, 2021 0.5021 0.5220 0.5021 0.5145 11,487,512 +0.01(+2.90%)
Oct 12, 2021 0.5140 0.5148 0.5000 0.5000 13,954,080 -0.01(-1.01%)
Oct 11, 2021 0.5100 0.5124 0.5037 0.5051 13,532,345 -0.01(-1.19%)
Oct 08, 2021 0.5131 0.5248 0.5100 0.5112 11,665,376 -0.01(-1.62%)
Oct 07, 2021 0.5100 0.5270 0.5100 0.5196 14,884,028 +0.01(+2.06%)
Oct 06, 2021 0.5100 0.5300 0.5005 0.5091 17,968,668 -0.00(-0.18%)
Oct 05, 2021 0.5395 0.5590 0.5100 0.5100 27,501,660 -0.02(-3.86%)
Oct 04, 2021 0.5800 0.6000 0.5305 0.5305 27,960,046 -0.04(-6.83%)
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.