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, 2018 1.250 1.250 1.200 1.230 83,200 -0.02(-1.60%)
Dec 28, 2018 1.190 1.260 1.100 1.250 42,200 +0.05(+4.17%)
Dec 27, 2018 1.280 1.280 1.170 1.200 37,295 -0.04(-3.23%)
Dec 26, 2018 1.280 1.290 1.210 1.240 46,880 +0.07(+5.98%)
Dec 24, 2018 1.250 1.250 1.140 1.170 8,100 -0.11(-8.59%)
Dec 21, 2018 1.050 1.300 1.040 1.280 118,700 -0.01(-0.78%)
Dec 20, 2018 1.190 1.300 1.190 1.290 72,904 +0.11(+9.32%)
Dec 19, 2018 1.490 1.490 1.040 1.180 57,193 -0.19(-13.87%)
Dec 18, 2018 1.450 1.450 1.350 1.370 26,643 -0.04(-2.84%)
Dec 17, 2018 1.460 1.520 1.400 1.410 17,332 -0.07(-4.73%)
Dec 14, 2018 1.440 1.530 1.430 1.480 41,100 +0.01(+0.68%)
Dec 13, 2018 1.450 1.529 1.390 1.470 13,964 +0.02(+1.38%)
Dec 12, 2018 1.520 1.530 1.450 1.450 21,433 -0.03(-2.03%)
Dec 11, 2018 1.370 1.600 1.330 1.480 75,310 +0.14(+10.45%)
Dec 10, 2018 1.390 1.550 1.250 1.340 26,890 -0.15(-10.07%)
Dec 07, 2018 1.580 1.580 1.420 1.490 47,400 -0.08(-5.10%)
Dec 06, 2018 1.640 1.670 1.500 1.570 39,853 -0.07(-4.27%)
Dec 04, 2018 1.630 1.660 1.580 1.640 32,100 -0.05(-2.96%)
Dec 03, 2018 1.690 1.700 1.610 1.690 11,276 +0.02(+1.20%)
Nov 30, 2018 1.640 1.720 1.570 1.670 22,400 +0.00(+0.00%)
Nov 29, 2018 1.700 1.710 1.640 1.670 18,384 -0.06(-3.47%)
Nov 28, 2018 1.540 1.750 1.530 1.730 33,996 +0.19(+12.34%)
Nov 27, 2018 1.750 1.760 1.490 1.540 61,000 -0.18(-10.47%)
Nov 26, 2018 1.540 1.720 1.480 1.720 55,436 +0.18(+11.69%)
Nov 23, 2018 1.320 1.550 1.290 1.540 23,700 +0.19(+14.07%)
Nov 21, 2018 1.350 1.350 1.350 0 +0.05(+3.85%)
Nov 20, 2018 1.120 1.300 1.120 1.300 40,751 +0.15(+13.04%)
Nov 19, 2018 1.590 1.590 1.080 1.150 53,615 -0.44(-27.67%)
Nov 16, 2018 1.600 1.610 1.540 1.590 31,000 -0.04(-2.45%)
Nov 15, 2018 1.680 1.680 1.570 1.630 8,868 +0.02(+1.24%)
Nov 14, 2018 1.710 1.710 1.450 1.610 9,977 -0.04(-2.42%)
Nov 13, 2018 1.770 1.790 1.630 1.650 6,228 -0.09(-5.17%)
Nov 12, 2018 1.800 1.800 1.740 1.740 7,276 -0.04(-2.25%)
Nov 09, 2018 1.820 1.850 1.770 1.780 33,100 -0.05(-2.73%)
Nov 08, 2018 1.750 1.850 1.750 1.830 48,511 +0.08(+4.57%)
Nov 07, 2018 1.750 1.770 1.690 1.750 23,673 +0.00(+0.00%)
Nov 06, 2018 1.780 1.780 1.750 1.750 3,640 +0.00(+0.00%)
Nov 05, 2018 1.750 1.750 1.720 1.750 5,463 +0.03(+1.74%)
Nov 02, 2018 1.740 1.750 1.720 1.720 15,700 -0.02(-1.15%)
Nov 01, 2018 1.740 1.740 1.650 1.740 13,113 +0.02(+1.16%)
Oct 31, 2018 1.720 1.740 1.670 1.720 26,418 +0.00(+0.00%)
Oct 30, 2018 1.640 1.720 1.640 1.720 17,304 +0.02(+1.18%)
Oct 29, 2018 1.700 1.720 1.650 1.700 18,160 +0.02(+1.19%)
Oct 26, 2018 1.640 1.700 1.450 1.680 25,300 +0.03(+1.82%)
Oct 25, 2018 1.570 1.690 1.570 1.650 21,238 +0.10(+6.45%)
Oct 24, 2018 1.670 1.710 1.550 1.550 16,465 -0.10(-6.06%)
Oct 23, 2018 1.720 1.740 1.640 1.650 12,235 -0.10(-5.71%)
Oct 22, 2018 1.670 1.750 1.670 1.750 11,153 +0.10(+6.06%)
Oct 19, 2018 1.730 1.730 1.650 1.650 31,400 +0.01(+0.61%)
Oct 18, 2018 1.700 1.730 1.630 1.640 24,439 -0.07(-4.09%)
Oct 17, 2018 1.780 1.780 1.710 1.710 23,093 -0.07(-3.93%)
Oct 16, 2018 1.710 1.780 1.710 1.780 30,135 +0.06(+3.49%)
Oct 15, 2018 1.760 1.760 1.700 1.720 12,350 +0.02(+1.18%)
Oct 12, 2018 1.440 1.700 1.410 1.700 67,700 +0.33(+24.09%)
Oct 11, 2018 1.680 1.680 1.360 1.370 15,655 -0.32(-18.93%)
Oct 10, 2018 1.750 1.800 1.690 1.690 27,746 -0.12(-6.63%)
Oct 09, 2018 1.790 1.930 1.770 1.810 18,789 +0.06(+3.43%)
Oct 08, 2018 1.780 1.800 1.750 1.750 32,844 -0.02(-1.13%)
Oct 05, 2018 1.780 1.800 1.770 1.770 8,200 -0.02(-1.12%)
Oct 04, 2018 1.860 1.861 1.750 1.790 32,545 -0.06(-3.24%)
Oct 03, 2018 1.860 1.880 1.760 1.850 12,617 +0.00(+0.00%)
Oct 02, 2018 1.830 1.920 1.830 1.850 25,372 -0.07(-3.65%)
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.