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

Edge Therapeut Cm S (NQ: EDGE )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 8.460 8.610 8.210 8.230 95,361 -0.23(-2.72%)
Apr 28, 2016 8.730 8.810 8.400 8.460 81,552 -0.27(-3.09%)
Apr 27, 2016 9.150 9.150 8.680 8.730 58,885 -0.33(-3.64%)
Apr 26, 2016 9.100 9.190 8.680 9.060 65,449 -0.07(-0.77%)
Apr 25, 2016 9.030 9.210 8.910 9.130 32,176 +0.23(+2.58%)
Apr 22, 2016 9.110 9.220 8.750 8.900 49,236 -0.18(-1.98%)
Apr 21, 2016 8.440 9.300 8.300 9.080 94,135 +0.77(+9.27%)
Apr 20, 2016 8.750 8.850 8.140 8.310 112,610 -0.44(-5.03%)
Apr 19, 2016 9.020 9.030 8.550 8.750 87,429 -0.28(-3.10%)
Apr 18, 2016 9.030 9.132 8.930 9.030 91,186 -0.09(-0.99%)
Apr 15, 2016 8.900 9.300 8.550 9.120 149,512 +0.14(+1.56%)
Apr 14, 2016 9.280 9.280 8.910 8.980 145,854 -0.24(-2.60%)
Apr 13, 2016 8.830 9.670 8.640 9.220 242,207 +0.58(+6.71%)
Apr 12, 2016 8.560 8.790 8.510 8.640 101,293 +0.02(+0.23%)
Apr 11, 2016 8.800 9.040 8.500 8.620 84,554 -0.15(-1.71%)
Apr 08, 2016 9.130 9.130 8.600 8.770 66,501 -0.26(-2.88%)
Apr 07, 2016 8.880 9.395 8.790 9.030 107,927 +0.08(+0.89%)
Apr 06, 2016 9.010 9.150 8.800 8.950 169,945 +0.20(+2.29%)
Apr 05, 2016 8.700 9.080 8.610 8.750 123,791 -0.03(-0.34%)
Apr 04, 2016 9.200 9.290 8.680 8.780 117,512 -0.45(-4.88%)
Apr 01, 2016 9.070 9.750 9.004 9.230 126,677 +0.08(+0.87%)
Mar 31, 2016 9.600 9.948 8.520 9.150 192,127 -0.35(-3.68%)
Mar 30, 2016 8.520 9.560 8.520 9.500 273,268 +1.06(+12.56%)
Mar 29, 2016 7.830 8.860 7.600 8.440 466,089 +0.60(+7.65%)
Mar 28, 2016 7.500 8.280 7.150 7.840 426,036 +0.87(+12.48%)
Mar 24, 2016 6.900 6.970 6.970 6.970 95,000 +0.10(+1.46%)
Mar 23, 2016 7.530 7.700 6.520 6.870 112,133 -0.62(-8.28%)
Mar 22, 2016 7.380 7.730 7.290 7.490 52,018 +0.07(+0.94%)
Mar 21, 2016 7.500 8.080 7.300 7.420 248,311 +0.11(+1.50%)
Mar 18, 2016 7.380 7.660 7.240 7.310 147,689 +0.02(+0.27%)
Mar 17, 2016 7.440 7.440 7.210 7.290 78,770 -0.23(-3.06%)
Mar 16, 2016 7.500 8.030 7.200 7.520 131,107 +0.21(+2.87%)
Mar 15, 2016 7.440 8.416 7.036 7.310 139,081 -0.11(-1.48%)
Mar 14, 2016 7.420 7.770 7.130 7.420 74,840 -0.06(-0.80%)
Mar 11, 2016 7.900 7.980 6.830 7.480 640,658 -0.41(-5.20%)
Mar 10, 2016 8.370 8.370 7.800 7.890 60,324 -0.48(-5.73%)
Mar 09, 2016 9.740 10.28 8.070 8.370 83,160 -0.88(-9.51%)
Mar 08, 2016 9.740 10.79 9.040 9.250 50,304 -0.50(-5.13%)
Mar 07, 2016 9.940 10.19 9.460 9.750 50,773 -0.24(-2.40%)
Mar 04, 2016 9.000 10.47 8.971 9.990 103,474 +1.11(+12.50%)
Mar 03, 2016 8.005 9.000 8.005 8.880 69,589 +0.94(+11.84%)
Mar 02, 2016 7.720 8.170 7.310 7.940 70,669 +0.70(+9.67%)
Mar 01, 2016 7.670 7.670 7.181 7.240 44,079 +0.08(+1.12%)
Feb 29, 2016 7.150 7.585 7.150 7.160 25,783 +0.07(+0.99%)
Feb 26, 2016 6.980 7.430 6.870 7.090 38,019 +0.05(+0.71%)
Feb 25, 2016 6.800 7.169 6.750 7.040 16,550 +0.31(+4.61%)
Feb 24, 2016 6.830 7.395 6.231 6.730 251,330 -0.23(-3.30%)
Feb 23, 2016 6.940 7.450 6.670 6.960 242,050 -0.09(-1.28%)
Feb 22, 2016 6.810 8.250 6.650 7.050 141,511 +0.44(+6.66%)
Feb 19, 2016 6.930 6.930 6.460 6.610 66,449 -0.26(-3.78%)
Feb 18, 2016 6.620 7.000 6.620 6.870 61,599 +0.18(+2.69%)
Feb 17, 2016 6.980 7.400 6.660 6.690 190,559 -0.30(-4.29%)
Feb 16, 2016 7.050 7.490 6.660 6.990 70,854 +0.09(+1.30%)
Feb 12, 2016 7.260 6.900 6.900 6.900 204,900 +0.24(+3.60%)
Feb 11, 2016 7.210 7.220 6.600 6.660 131,659 -0.73(-9.88%)
Feb 10, 2016 6.980 9.000 6.980 7.390 87,608 +0.59(+8.68%)
Feb 09, 2016 7.150 7.330 6.450 6.800 60,933 -0.51(-6.98%)
Feb 08, 2016 9.010 9.270 7.019 7.310 156,254 -1.76(-19.40%)
Feb 05, 2016 10.30 10.70 9.000 9.070 42,305 -0.98(-9.75%)
Feb 04, 2016 9.580 10.29 9.500 10.05 34,803 +0.38(+3.93%)
Feb 03, 2016 9.910 10.89 9.380 9.670 26,629 -0.10(-1.02%)
Feb 02, 2016 9.760 10.39 9.720 9.770 18,947 -0.16(-1.61%)
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.