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 (%)
Dec 29, 2017 9.370 9.370 9.370 0 -0.08(-0.85%)
Dec 28, 2017 9.400 9.640 9.290 9.450 92,927 +0.10(+1.07%)
Dec 27, 2017 9.680 9.680 9.320 9.350 54,698 -0.10(-1.06%)
Dec 26, 2017 9.510 9.557 9.340 9.450 41,796 -0.05(-0.53%)
Dec 22, 2017 9.440 9.700 9.440 9.500 69,820 +0.10(+1.06%)
Dec 21, 2017 9.450 9.700 9.081 9.400 130,818 -0.06(-0.63%)
Dec 20, 2017 9.560 9.865 9.069 9.460 61,991 +0.20(+2.16%)
Dec 19, 2017 9.599 9.781 9.200 9.260 63,303 -0.14(-1.49%)
Dec 18, 2017 9.600 9.600 9.315 9.400 43,652 -0.01(-0.11%)
Dec 15, 2017 9.070 9.610 9.070 9.410 165,405 +0.34(+3.75%)
Dec 14, 2017 9.190 9.635 9.030 9.070 77,855 -0.12(-1.31%)
Dec 13, 2017 10.00 10.00 9.050 9.190 71,659 +0.05(+0.55%)
Dec 12, 2017 9.300 9.613 9.050 9.140 46,829 -0.10(-1.08%)
Dec 11, 2017 9.210 9.550 9.060 9.240 38,959 -0.01(-0.11%)
Dec 08, 2017 9.230 9.380 9.135 9.250 38,072 +0.02(+0.22%)
Dec 07, 2017 9.380 9.520 9.125 9.230 51,374 -0.17(-1.81%)
Dec 06, 2017 9.530 9.590 9.260 9.400 98,901 -0.15(-1.57%)
Dec 05, 2017 9.935 10.01 9.460 9.550 78,884 -0.21(-2.15%)
Dec 04, 2017 10.12 10.18 9.700 9.760 47,508 -0.23(-2.30%)
Dec 01, 2017 10.19 10.19 9.930 9.990 28,268 -0.11(-1.09%)
Nov 30, 2017 10.09 10.21 9.770 10.10 37,676 +0.13(+1.30%)
Nov 29, 2017 10.10 10.38 9.860 9.970 77,930 -0.03(-0.30%)
Nov 28, 2017 9.960 10.08 9.760 10.00 50,039 +0.02(+0.20%)
Nov 27, 2017 10.10 10.18 9.870 9.980 23,166 -0.06(-0.60%)
Nov 24, 2017 9.990 10.05 9.750 10.04 16,882 +0.14(+1.41%)
Nov 22, 2017 9.860 10.15 9.720 9.900 53,888 +0.11(+1.12%)
Nov 21, 2017 9.560 9.900 9.550 9.790 22,622 +0.30(+3.16%)
Nov 20, 2017 9.390 9.900 9.300 9.490 28,341 +0.08(+0.85%)
Nov 17, 2017 9.700 9.700 9.350 9.410 49,224 -0.35(-3.59%)
Nov 16, 2017 9.100 9.850 9.100 9.760 30,594 +0.53(+5.74%)
Nov 15, 2017 9.190 9.400 9.140 9.230 35,248 -0.01(-0.11%)
Nov 14, 2017 9.730 9.730 9.080 9.240 52,579 -0.45(-4.64%)
Nov 13, 2017 9.990 10.81 9.660 9.690 83,827 -0.12(-1.22%)
Nov 10, 2017 9.950 10.11 9.740 9.810 39,810 -0.07(-0.71%)
Nov 09, 2017 9.930 9.970 9.670 9.880 19,901 -0.01(-0.10%)
Nov 08, 2017 10.05 10.05 9.710 9.890 31,039 -0.20(-1.98%)
Nov 07, 2017 10.55 10.66 10.01 10.09 31,967 -0.53(-4.99%)
Nov 06, 2017 10.75 10.77 10.53 10.62 21,544 -0.13(-1.21%)
Nov 03, 2017 10.95 11.24 10.61 10.75 60,964 -0.24(-2.18%)
Nov 02, 2017 10.86 11.21 10.64 10.99 45,952 +0.26(+2.42%)
Nov 01, 2017 11.40 11.40 10.70 10.73 65,766 -0.13(-1.20%)
Oct 31, 2017 11.15 11.38 10.77 10.86 115,293 -0.20(-1.81%)
Oct 30, 2017 11.08 11.15 10.83 11.06 61,615 +0.10(+0.91%)
Oct 27, 2017 10.78 11.05 10.65 10.96 56,667 +0.18(+1.67%)
Oct 26, 2017 10.71 10.89 10.57 10.78 29,386 -0.01(-0.09%)
Oct 25, 2017 10.74 10.86 10.56 10.79 33,378 -0.03(-0.28%)
Oct 24, 2017 10.83 11.03 10.56 10.82 69,192 +0.05(+0.46%)
Oct 23, 2017 10.47 10.89 10.32 10.77 59,716 +0.31(+2.96%)
Oct 20, 2017 10.37 10.55 10.19 10.46 26,421 +0.20(+1.95%)
Oct 19, 2017 10.03 10.38 9.865 10.26 54,350 +0.06(+0.59%)
Oct 18, 2017 10.25 10.37 10.11 10.20 31,851 -0.06(-0.58%)
Oct 17, 2017 10.38 10.38 10.10 10.26 12,101 -0.12(-1.16%)
Oct 16, 2017 10.53 10.63 10.11 10.38 35,603 -0.15(-1.42%)
Oct 13, 2017 10.66 10.75 10.41 10.53 26,649 -0.07(-0.66%)
Oct 12, 2017 10.71 11.01 10.58 10.60 24,253 -0.06(-0.56%)
Oct 11, 2017 11.00 11.05 10.77 10.66 76,214 -0.42(-3.79%)
Oct 10, 2017 11.06 11.16 10.93 11.08 55,105 +0.11(+1.00%)
Oct 09, 2017 11.08 11.08 10.94 10.97 56,554 -0.08(-0.72%)
Oct 06, 2017 10.95 11.18 10.85 11.05 159,832 +0.01(+0.09%)
Oct 05, 2017 11.23 11.23 10.92 11.04 78,222 -0.12(-1.08%)
Oct 04, 2017 11.10 11.22 11.06 11.16 23,033 +0.08(+0.72%)
Oct 03, 2017 10.92 11.11 10.79 11.08 66,259 +0.22(+2.03%)
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.