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 (%)
May 28, 2021 0.8365 0.8750 0.8200 0.8400 31,061,400 -0.01(-0.81%)
May 27, 2021 0.8101 0.8590 0.8000 0.8469 42,331,060 +0.05(+6.13%)
May 26, 2021 0.7900 0.7990 0.7800 0.7980 20,769,688 +0.01(+1.73%)
May 25, 2021 0.7910 0.8045 0.7800 0.7844 12,735,163 -0.01(-0.73%)
May 24, 2021 0.8090 0.8280 0.7860 0.7902 17,655,374 -0.03(-3.63%)
May 21, 2021 0.7940 0.8250 0.7729 0.8200 27,768,020 +0.03(+4.09%)
May 20, 2021 0.8082 0.8083 0.7800 0.7878 15,283,992 -0.01(-0.74%)
May 19, 2021 0.7725 0.8118 0.7700 0.7937 20,299,048 -0.02(-2.55%)
May 18, 2021 0.8100 0.8424 0.7920 0.8145 26,012,044 +0.03(+4.42%)
May 17, 2021 0.7738 0.8188 0.7600 0.7800 30,211,358 +0.03(+4.68%)
May 14, 2021 0.7600 0.7876 0.7311 0.7451 25,434,096 +0.02(+3.46%)
May 13, 2021 0.7780 0.8100 0.6900 0.7202 41,980,136 -0.06(-7.09%)
May 12, 2021 0.8251 0.8650 0.7708 0.7752 27,172,794 -0.07(-8.78%)
May 11, 2021 0.7600 0.8500 0.7366 0.8498 35,367,020 +0.08(+10.01%)
May 10, 2021 0.8800 0.8870 0.7725 0.7725 40,229,556 -0.07(-8.81%)
May 07, 2021 0.8199 0.9100 0.8199 0.8471 33,582,448 +0.04(+5.51%)
May 06, 2021 0.8602 0.9000 0.8012 0.8029 38,591,840 -0.07(-7.91%)
May 05, 2021 0.9200 0.9490 0.8616 0.8719 31,015,650 -0.03(-3.12%)
May 04, 2021 0.9125 0.9426 0.8600 0.9000 39,151,104 -0.06(-6.27%)
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.