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 (%)
Mar 31, 2021 1.550 1.730 1.530 1.580 39,383,148 -0.06(-3.66%)
Mar 30, 2021 1.540 1.640 1.430 1.640 50,725,672 +0.04(+2.50%)
Mar 29, 2021 1.680 1.700 1.590 1.600 36,312,884 -0.09(-5.33%)
Mar 26, 2021 1.840 1.840 1.620 1.690 48,520,300 -0.11(-6.11%)
Mar 25, 2021 1.490 1.850 1.480 1.800 85,895,888 +0.27(+17.65%)
Mar 24, 2021 1.800 1.860 1.520 1.530 98,771,208 -0.27(-15.00%)
Mar 23, 2021 1.910 1.920 1.760 1.800 100,773,600 -0.21(-10.45%)
Mar 22, 2021 2.070 2.080 1.990 2.010 61,265,504 -0.14(-6.51%)
Mar 19, 2021 2.020 2.200 1.890 2.150 112,698,496 +0.05(+2.38%)
Mar 18, 2021 2.150 2.240 2.060 2.100 61,412,724 -0.15(-6.67%)
Mar 17, 2021 2.000 2.290 1.950 2.250 119,783,936 -0.01(-0.44%)
Mar 16, 2021 2.610 2.720 2.090 2.260 181,569,728 -0.23(-9.24%)
Mar 15, 2021 2.450 2.590 2.320 2.490 103,627,432 +0.20(+8.73%)
Mar 12, 2021 2.020 2.390 2.010 2.290 101,734,200 +0.19(+9.05%)
Mar 11, 2021 2.060 2.100 1.970 2.100 44,118,052 +0.12(+6.06%)
Mar 10, 2021 2.130 2.150 1.920 1.980 65,561,656 -0.11(-5.26%)
Mar 09, 2021 1.940 2.090 1.880 2.090 60,762,672 +0.21(+11.17%)
Mar 08, 2021 1.880 1.970 1.750 1.880 58,849,780 +0.10(+5.62%)
Mar 05, 2021 1.880 1.890 1.400 1.780 123,975,104 -0.09(-4.81%)
Mar 04, 2021 1.960 2.020 1.720 1.870 79,373,344 -0.16(-7.88%)
Mar 03, 2021 2.190 2.250 1.970 2.030 64,616,208 -0.09(-4.25%)
Mar 02, 2021 2.110 2.250 2.070 2.120 60,971,536 +0.06(+2.91%)
Mar 01, 2021 2.130 2.190 2.010 2.060 79,911,616 +0.19(+10.16%)
Feb 26, 2021 1.750 1.990 1.740 1.870 59,016,000 +0.02(+1.08%)
Feb 25, 2021 1.980 1.980 1.800 1.850 71,892,080 -0.20(-9.76%)
Feb 24, 2021 2.120 2.190 2.010 2.050 64,594,664 +0.16(+8.47%)
Feb 23, 2021 1.780 2.100 1.330 1.890 154,850,176 -0.21(-10.00%)
Feb 22, 2021 2.240 2.280 2.050 2.100 56,346,580 -0.18(-7.89%)
Feb 19, 2021 2.220 2.370 2.220 2.280 51,800,200 +0.07(+3.17%)
Feb 18, 2021 2.160 2.340 2.120 2.210 53,427,368 -0.11(-4.74%)
Feb 17, 2021 2.230 2.380 2.010 2.320 121,778,288 -0.05(-2.11%)
Feb 16, 2021 2.550 2.560 2.330 2.370 106,978,064 -0.20(-7.78%)
Feb 12, 2021 2.620 2.640 2.350 2.570 103,503,104 -0.09(-3.38%)
Feb 11, 2021 2.830 2.900 2.500 2.660 201,335,952 +0.11(+4.31%)
Feb 10, 2021 2.510 2.670 2.300 2.550 212,132,304 +0.23(+9.91%)
Feb 09, 2021 2.320 2.600 2.120 2.320 346,291,168 -0.38(-14.07%)
Feb 08, 2021 2.270 2.910 2.060 2.700 409,742,208 +0.79(+41.36%)
Feb 05, 2021 1.700 2.010 1.620 1.910 441,784,704 +0.41(+27.33%)
Feb 04, 2021 1.160 1.500 1.160 1.500 335,862,400 +0.36(+31.58%)
Feb 03, 2021 1.120 1.170 1.100 1.140 78,638,576 +0.06(+5.56%)
Feb 02, 2021 1.080 1.190 1.020 1.080 103,941,040 -0.02(-1.82%)
Feb 01, 2021 0.9700 1.140 0.9500 1.100 211,480,128 +0.18(+19.57%)
Jan 29, 2021 0.9281 0.9800 0.9075 0.9200 70,165,904 -0.03(-3.43%)
Jan 28, 2021 0.9940 1.030 0.9400 0.9527 123,475,024 +0.05(+5.32%)
Jan 27, 2021 0.8900 0.9449 0.8500 0.9046 120,573,584 -0.08(-7.68%)
Jan 26, 2021 1.015 1.020 0.9600 0.9798 74,410,304 -0.04(-3.94%)
Jan 25, 2021 1.080 1.090 1.000 1.020 134,784,832 +0.06(+6.67%)
Jan 22, 2021 0.9800 0.9900 0.9000 0.9562 112,298,000 -0.04(-4.38%)
Jan 21, 2021 1.020 1.030 1.000 1.000 69,719,688 -0.02(-1.96%)
Jan 20, 2021 1.080 1.090 0.9900 1.020 104,008,888 -0.06(-5.56%)
Jan 19, 2021 1.200 1.200 1.060 1.080 198,323,808 +0.10(+10.76%)
Jan 15, 2021 1.040 1.070 0.9300 0.9751 133,121,000 -0.03(-3.46%)
Jan 14, 2021 0.9100 1.080 0.8520 1.010 316,588,064 +0.03(+3.48%)
Jan 13, 2021 1.140 1.200 0.8116 0.9760 478,394,944 -0.32(-24.92%)
Jan 12, 2021 1.140 1.480 1.120 1.300 910,018,176 +0.37(+39.78%)
Jan 11, 2021 0.7049 1.000 0.6330 0.9300 1,090,499,840 +0.45(+92.15%)
Jan 08, 2021 0.4107 0.5000 0.4002 0.4840 291,787,200 +0.08(+21.00%)
Jan 07, 2021 0.4200 0.4220 0.3824 0.4000 127,203,664 -0.01(-2.44%)
Jan 06, 2021 0.4102 0.4390 0.3500 0.4100 222,770,976 -0.03(-6.61%)
Jan 05, 2021 0.4701 0.5900 0.3990 0.4390 706,637,632 +0.09(+25.43%)
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.