Skip to main content

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1459 +0.0019 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.977 1.977 1.977 0 +0.04(+1.91%)
Dec 28, 2017 1.950 2.100 1.880 1.940 16,104 -0.05(-2.52%)
Dec 27, 2017 2.090 2.090 1.990 1.990 10,469 -0.07(-3.25%)
Dec 26, 2017 2.011 2.150 2.000 2.057 14,661 +0.01(+0.38%)
Dec 22, 2017 2.140 2.140 1.880 2.049 20,414 +0.01(+0.45%)
Dec 21, 2017 2.190 2.200 1.950 2.040 100,530 -0.11(-5.12%)
Dec 20, 2017 2.330 2.330 2.150 2.150 15,078 -0.00(-0.00%)
Dec 19, 2017 2.150 2.160 2.150 2.150 7,507 -0.08(-3.58%)
Dec 18, 2017 2.330 2.330 2.000 2.230 13,036 -0.02(-0.89%)
Dec 15, 2017 2.300 2.300 2.140 2.250 18,672 +0.02(+0.89%)
Dec 14, 2017 2.250 2.329 2.200 2.230 34,045 +0.03(+1.37%)
Dec 13, 2017 2.290 2.290 2.150 2.200 45,142 +0.02(+0.92%)
Dec 12, 2017 2.290 2.290 2.150 2.180 37,026 -0.10(-4.39%)
Dec 11, 2017 2.300 2.300 2.200 2.280 12,008 +0.03(+1.33%)
Dec 08, 2017 2.240 2.250 2.149 2.250 13,405 +0.02(+0.90%)
Dec 07, 2017 2.250 2.250 2.145 2.230 21,873 +0.05(+2.22%)
Dec 06, 2017 2.290 2.290 2.007 2.182 22,134 -0.07(-3.04%)
Dec 05, 2017 2.339 2.380 2.250 2.250 21,236 -0.09(-3.85%)
Dec 04, 2017 2.200 2.340 2.200 2.340 8,459 +0.11(+4.93%)
Dec 01, 2017 2.400 2.449 2.180 2.230 35,900 -0.17(-6.90%)
Nov 30, 2017 2.400 2.400 2.300 2.395 12,021 -0.00(-0.19%)
Nov 29, 2017 2.400 2.470 2.340 2.400 25,815 +0.00(+0.00%)
Nov 28, 2017 2.400 2.400 2.357 2.400 709 +0.00(+0.00%)
Nov 27, 2017 2.400 2.400 2.336 2.400 10,518 +0.02(+0.84%)
Nov 24, 2017 2.400 2.400 2.380 2.380 3,052 -0.02(-0.63%)
Nov 22, 2017 2.409 2.430 2.395 2.395 16,003 +0.01(+0.26%)
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.