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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1293 -0.0010 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2021 1.000 1.110 1.000 1.060 46,337,700 +0.04(+3.92%)
Apr 29, 2021 1.100 1.100 1.010 1.020 38,755,316 -0.06(-5.56%)
Apr 28, 2021 1.070 1.130 1.040 1.080 39,223,336 -0.02(-1.82%)
Apr 27, 2021 1.290 1.300 1.060 1.100 141,579,632 -0.03(-2.65%)
Apr 26, 2021 0.9700 1.140 0.9300 1.130 102,538,584 +0.19(+19.79%)
Apr 23, 2021 0.9935 1.020 0.9302 0.9433 44,652,404 +0.02(+2.20%)
Apr 22, 2021 0.8871 1.000 0.8633 0.9230 78,875,408 +0.09(+10.57%)
Apr 21, 2021 0.7500 0.8481 0.7302 0.8348 55,947,524 +0.07(+9.80%)
Apr 20, 2021 0.8769 0.8796 0.7600 0.7603 52,028,720 -0.09(-10.19%)
Apr 19, 2021 0.8377 0.9760 0.8180 0.8466 81,788,720 -0.00(-0.40%)
Apr 16, 2021 0.9100 0.9405 0.8300 0.8500 80,755,696 -0.13(-12.83%)
Apr 15, 2021 1.050 1.100 0.9600 0.9751 79,648,608 -0.15(-13.71%)
Apr 14, 2021 0.9700 1.200 0.9000 1.130 164,617,696 +0.13(+13.00%)
Apr 13, 2021 1.070 1.120 0.9800 1.000 125,058,936 -0.12(-10.71%)
Apr 12, 2021 1.210 1.210 1.100 1.120 70,612,144 -0.12(-9.68%)
Apr 09, 2021 1.280 1.310 1.210 1.240 39,748,700 -0.08(-6.06%)
Apr 08, 2021 1.240 1.360 1.240 1.320 44,752,256 +0.09(+7.32%)
Apr 07, 2021 1.330 1.420 1.230 1.230 53,794,876 -0.17(-12.14%)
Apr 06, 2021 1.160 1.450 1.110 1.400 123,740,528 +0.07(+5.26%)
Apr 05, 2021 1.470 1.480 1.310 1.330 84,297,648 -0.13(-8.90%)
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.