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 (%)
Nov 30, 2016 12.17 12.35 11.81 12.11 36,148 +0.09(+0.75%)
Nov 29, 2016 12.58 12.68 12.01 12.02 29,155 -0.45(-3.61%)
Nov 28, 2016 12.50 12.68 12.23 12.47 16,803 -0.05(-0.40%)
Nov 25, 2016 12.35 12.63 12.27 12.52 11,815 +0.15(+1.21%)
Nov 23, 2016 12.37 12.37 12.37 0 +0.40(+3.34%)
Nov 22, 2016 12.00 12.10 11.77 11.97 24,825 +0.01(+0.08%)
Nov 21, 2016 12.02 12.09 11.68 11.96 19,691 -0.03(-0.25%)
Nov 18, 2016 12.03 12.44 11.63 11.99 42,311 -0.09(-0.75%)
Nov 17, 2016 12.08 12.22 11.81 12.08 27,625 +0.02(+0.17%)
Nov 16, 2016 12.03 12.40 11.84 12.06 30,080 +0.10(+0.84%)
Nov 15, 2016 11.82 12.26 11.52 11.96 88,837 +0.05(+0.42%)
Nov 14, 2016 12.27 12.86 10.30 11.91 220,868 -0.34(-2.78%)
Nov 11, 2016 10.10 12.31 9.980 12.25 189,548 +2.24(+22.38%)
Nov 10, 2016 10.23 10.32 9.250 10.01 95,522 +0.01(+0.10%)
Nov 09, 2016 10.23 10.46 9.630 10.00 177,764 -0.10(-0.99%)
Nov 08, 2016 10.32 10.40 9.890 10.10 56,770 -0.34(-3.26%)
Nov 07, 2016 10.50 10.97 10.00 10.44 166,053 +0.03(+0.29%)
Nov 04, 2016 9.520 10.63 9.450 10.41 44,726 +0.96(+10.16%)
Nov 03, 2016 9.930 9.930 9.355 9.450 50,547 -0.36(-3.67%)
Nov 02, 2016 10.15 10.34 9.750 9.810 28,465 -0.28(-2.78%)
Nov 01, 2016 10.54 10.59 9.840 10.09 21,915 -0.38(-3.63%)
Oct 31, 2016 10.45 10.65 10.26 10.47 41,704 -0.05(-0.48%)
Oct 28, 2016 9.940 10.59 9.776 10.52 33,177 +0.60(+6.05%)
Oct 27, 2016 10.14 10.24 9.910 9.920 18,330 -0.11(-1.10%)
Oct 26, 2016 10.36 10.48 9.870 10.03 57,100 -0.17(-1.67%)
Oct 25, 2016 10.18 10.76 10.00 10.20 27,968 -0.09(-0.87%)
Oct 24, 2016 10.77 10.77 10.02 10.29 45,435 -0.57(-5.25%)
Oct 21, 2016 10.84 11.11 10.75 10.86 26,895 -0.09(-0.82%)
Oct 20, 2016 10.80 11.04 10.59 10.95 13,070 +0.11(+1.01%)
Oct 19, 2016 10.62 10.97 10.37 10.84 39,503 +0.28(+2.65%)
Oct 18, 2016 10.48 10.71 10.25 10.56 28,386 -0.05(-0.47%)
Oct 17, 2016 10.41 10.83 10.26 10.61 33,831 +0.13(+1.24%)
Oct 14, 2016 10.55 10.75 10.19 10.48 29,011 +0.00(+0.00%)
Oct 13, 2016 10.45 10.66 10.30 10.48 26,233 -0.08(-0.76%)
Oct 12, 2016 10.80 11.13 10.47 10.56 26,017 -0.19(-1.77%)
Oct 11, 2016 10.95 11.12 10.58 10.75 29,147 -0.29(-2.63%)
Oct 10, 2016 10.96 11.26 10.76 11.04 27,123 +0.13(+1.19%)
Oct 07, 2016 10.88 11.10 10.63 10.91 25,528 +0.04(+0.37%)
Oct 06, 2016 11.17 11.17 10.74 10.87 24,529 -0.37(-3.29%)
Oct 05, 2016 10.40 11.70 10.40 11.24 57,672 +0.86(+8.29%)
Oct 04, 2016 10.49 10.75 10.34 10.38 44,050 -0.04(-0.38%)
Oct 03, 2016 10.41 10.53 10.02 10.42 56,245 +0.01(+0.10%)
Sep 30, 2016 10.36 10.72 10.20 10.41 50,433 +0.09(+0.87%)
Sep 29, 2016 10.77 10.77 10.29 10.32 27,960 -0.45(-4.18%)
Sep 28, 2016 10.40 11.08 10.21 10.77 82,160 +0.35(+3.36%)
Sep 27, 2016 10.26 10.91 10.15 10.42 58,776 -0.24(-2.25%)
Sep 26, 2016 10.89 11.00 10.65 10.66 24,917 -0.40(-3.62%)
Sep 23, 2016 11.15 11.51 10.84 11.06 46,543 -0.24(-2.12%)
Sep 22, 2016 11.16 11.43 10.66 11.30 55,195 +0.19(+1.71%)
Sep 21, 2016 11.28 11.46 10.51 11.11 64,770 -0.19(-1.68%)
Sep 20, 2016 11.53 11.53 11.01 11.30 48,717 -0.02(-0.18%)
Sep 19, 2016 11.88 12.29 11.13 11.32 74,499 -0.53(-4.47%)
Sep 16, 2016 11.70 12.00 11.40 11.85 469,356 +0.19(+1.63%)
Sep 15, 2016 11.13 11.95 11.13 11.66 65,692 +0.56(+5.05%)
Sep 14, 2016 10.99 11.46 10.92 11.10 61,102 +0.17(+1.56%)
Sep 13, 2016 10.86 11.55 10.86 10.93 79,229 -0.15(-1.35%)
Sep 12, 2016 10.72 11.60 10.60 11.08 134,093 +0.65(+6.23%)
Sep 09, 2016 10.38 10.81 10.33 10.43 108,738 -0.09(-0.86%)
Sep 08, 2016 9.890 10.62 9.030 10.52 111,195 +0.57(+5.73%)
Sep 07, 2016 9.000 10.11 8.970 9.950 143,005 +0.96(+10.68%)
Sep 06, 2016 9.020 9.080 8.840 8.990 119,215 +0.04(+0.45%)
Sep 02, 2016 9.000 8.950 8.950 8.950 36,700 -0.04(-0.44%)
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.