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 (%)
May 31, 2018 0.9525 0.9799 0.9219 0.9321 196,677 -0.01(-1.43%)
May 30, 2018 0.9370 1.000 0.9292 0.9456 950,120 +0.02(+1.78%)
May 29, 2018 0.9200 0.9400 0.8971 0.9291 617,995 +0.02(+2.10%)
May 25, 2018 0.9100 0.9100 0.9100 0 +0.01(+0.88%)
May 24, 2018 0.8780 0.9387 0.8740 0.9021 703,376 +0.03(+3.18%)
May 23, 2018 0.8950 0.8999 0.8421 0.8743 1,571,268 -0.02(-2.11%)
May 22, 2018 0.9004 0.9498 0.8850 0.8931 1,237,653 -0.02(-1.98%)
May 21, 2018 0.9800 1.000 0.8901 0.9111 2,317,308 -0.07(-6.75%)
May 18, 2018 1.000 1.010 0.9727 0.9770 962,534 -0.03(-3.27%)
May 17, 2018 0.9801 1.040 0.9801 1.010 1,410,408 +0.02(+1.63%)
May 16, 2018 0.9906 1.040 0.9800 0.9938 627,296 -0.01(-0.62%)
May 15, 2018 1.010 1.010 0.9750 1.000 215,605 -0.01(-0.99%)
May 14, 2018 0.9700 1.030 0.9630 1.010 510,908 +0.04(+4.12%)
May 11, 2018 0.9720 0.9992 0.9625 0.9700 390,294 -0.00(-0.22%)
May 10, 2018 0.9917 1.030 0.9701 0.9721 546,246 -0.01(-0.89%)
May 09, 2018 0.9900 1.000 0.9651 0.9808 373,184 -0.01(-0.94%)
May 08, 2018 1.030 1.030 0.9800 0.9901 392,036 -0.05(-4.80%)
May 07, 2018 1.060 1.080 1.020 1.040 386,533 -0.02(-1.89%)
May 04, 2018 1.000 1.070 0.9819 1.060 921,560 +0.07(+6.87%)
May 03, 2018 1.020 1.030 0.9702 0.9919 834,654 -0.04(-3.70%)
May 02, 2018 1.010 1.050 0.9801 1.030 1,159,228 +0.03(+2.49%)
May 01, 2018 1.120 1.130 0.9500 1.005 3,644,446 -0.10(-8.64%)
Apr 30, 2018 1.190 1.240 1.090 1.100 1,976,703 -0.06(-5.17%)
Apr 27, 2018 1.200 1.208 1.150 1.160 542,506 -0.05(-4.13%)
Apr 26, 2018 1.160 1.250 1.150 1.210 980,595 +0.06(+5.22%)
Apr 25, 2018 1.180 1.190 1.150 1.150 612,217 -0.04(-3.36%)
Apr 24, 2018 1.250 1.318 1.150 1.190 1,490,605 -0.06(-4.80%)
Apr 23, 2018 1.150 1.280 1.130 1.250 1,706,271 +0.11(+9.65%)
Apr 20, 2018 1.190 1.220 1.120 1.140 1,080,789 -0.06(-5.00%)
Apr 19, 2018 1.310 1.320 1.150 1.200 2,077,221 -0.08(-6.25%)
Apr 18, 2018 1.270 1.410 1.240 1.280 6,133,348 +0.01(+0.79%)
Apr 17, 2018 1.170 1.300 1.120 1.270 3,925,737 +0.11(+9.48%)
Apr 16, 2018 1.100 1.180 1.080 1.160 1,737,037 +0.06(+5.45%)
Apr 13, 2018 1.120 1.120 1.080 1.100 1,108,575 -0.02(-1.79%)
Apr 12, 2018 1.090 1.130 1.060 1.120 938,730 +0.04(+3.70%)
Apr 11, 2018 1.110 1.130 1.060 1.080 1,241,505 -0.03(-2.70%)
Apr 10, 2018 1.120 1.220 1.080 1.110 3,024,501 +0.00(+0.00%)
Apr 09, 2018 1.090 1.150 1.050 1.110 2,577,813 +0.03(+2.78%)
Apr 06, 2018 1.060 1.160 1.060 1.080 2,273,107 +0.02(+1.89%)
Apr 05, 2018 1.150 1.150 1.050 1.060 2,652,408 -0.11(-9.40%)
Apr 04, 2018 1.000 1.180 0.9702 1.170 3,991,764 +0.15(+14.71%)
Apr 03, 2018 1.070 1.090 0.9500 1.020 4,735,273 -0.06(-5.56%)
Apr 02, 2018 1.170 1.170 1.060 1.080 4,298,631 -0.10(-8.47%)
Mar 29, 2018 1.180 1.180 1.180 0 -0.13(-9.92%)
Mar 28, 2018 1.990 2.030 1.150 1.310 31,662,060 -14.28(-91.60%)
Mar 27, 2018 17.03 17.14 15.55 15.59 199,787 -1.40(-8.24%)
Mar 26, 2018 16.34 17.06 16.17 16.99 97,621 +0.84(+5.20%)
Mar 23, 2018 16.41 16.76 16.10 16.15 123,676 -0.34(-2.06%)
Mar 22, 2018 16.58 16.82 16.25 16.49 78,061 -0.25(-1.49%)
Mar 21, 2018 16.50 17.00 16.19 16.74 206,979 +0.23(+1.39%)
Mar 20, 2018 16.58 17.01 16.21 16.51 127,631 -0.09(-0.54%)
Mar 19, 2018 16.93 17.38 16.50 16.60 142,469 -0.31(-1.83%)
Mar 16, 2018 15.49 17.10 15.40 16.91 619,018 +1.44(+9.31%)
Mar 15, 2018 16.42 16.51 15.35 15.47 105,437 -0.93(-5.67%)
Mar 14, 2018 16.50 16.89 16.30 16.40 112,819 +0.02(+0.12%)
Mar 13, 2018 17.47 17.47 16.16 16.38 193,580 -1.09(-6.24%)
Mar 12, 2018 17.77 16.91 17.47 110,957 +0.27(+1.57%)
Mar 09, 2018 16.64 17.28 16.30 17.20 206,922 +0.77(+4.69%)
Mar 08, 2018 16.74 16.75 16.30 16.43 66,090 -0.25(-1.50%)
Mar 07, 2018 16.73 16.28 16.68 148,839 +0.21(+1.28%)
Mar 06, 2018 15.72 16.66 15.33 16.47 328,744 +0.89(+5.71%)
Mar 05, 2018 14.90 15.96 14.90 15.58 236,463 +0.31(+2.03%)
Mar 02, 2018 14.99 15.35 14.76 15.27 144,439 +0.29(+1.94%)
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.