Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1330 +0.0029 (+2.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 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 31, 2021 1.550 1.730 1.530 1.580 39,383,148 -0.06(-3.66%)
Mar 30, 2021 1.540 1.640 1.430 1.640 50,725,672 +0.04(+2.50%)
Mar 29, 2021 1.680 1.700 1.590 1.600 36,312,884 -0.09(-5.33%)
Mar 26, 2021 1.840 1.840 1.620 1.690 48,520,300 -0.11(-6.11%)
Mar 25, 2021 1.490 1.850 1.480 1.800 85,895,888 +0.27(+17.65%)
Mar 24, 2021 1.800 1.860 1.520 1.530 98,771,208 -0.27(-15.00%)
Mar 23, 2021 1.910 1.920 1.760 1.800 100,773,600 -0.21(-10.45%)
Mar 22, 2021 2.070 2.080 1.990 2.010 61,265,504 -0.14(-6.51%)
Mar 19, 2021 2.020 2.200 1.890 2.150 112,698,496 +0.05(+2.38%)
Mar 18, 2021 2.150 2.240 2.060 2.100 61,412,724 -0.15(-6.67%)
Mar 17, 2021 2.000 2.290 1.950 2.250 119,783,936 -0.01(-0.44%)
Mar 16, 2021 2.610 2.720 2.090 2.260 181,569,728 -0.23(-9.24%)
Mar 15, 2021 2.450 2.590 2.320 2.490 103,627,432 +0.20(+8.73%)
Mar 12, 2021 2.020 2.390 2.010 2.290 101,734,200 +0.19(+9.05%)
Mar 11, 2021 2.060 2.100 1.970 2.100 44,118,052 +0.12(+6.06%)
Mar 10, 2021 2.130 2.150 1.920 1.980 65,561,656 -0.11(-5.26%)
Mar 09, 2021 1.940 2.090 1.880 2.090 60,762,672 +0.21(+11.17%)
Mar 08, 2021 1.880 1.970 1.750 1.880 58,849,780 +0.10(+5.62%)
Mar 05, 2021 1.880 1.890 1.400 1.780 123,975,104 -0.09(-4.81%)
Mar 04, 2021 1.960 2.020 1.720 1.870 79,373,344 -0.16(-7.88%)
Mar 03, 2021 2.190 2.250 1.970 2.030 64,616,208 -0.09(-4.25%)
Mar 02, 2021 2.110 2.250 2.070 2.120 60,971,536 +0.06(+2.91%)
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.