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 (%)
Jan 29, 2016 10.51 12.00 10.51 11.11 94,412 +1.11(+11.10%)
Jan 28, 2016 10.76 11.01 9.890 10.00 18,722 -0.35(-3.38%)
Jan 27, 2016 10.49 11.05 10.10 10.35 32,537 -0.25(-2.36%)
Jan 26, 2016 9.690 10.81 9.520 10.60 45,944 +1.03(+10.76%)
Jan 25, 2016 9.680 10.76 9.490 9.570 49,267 -0.23(-2.35%)
Jan 22, 2016 9.810 10.07 9.410 9.800 59,798 +0.16(+1.66%)
Jan 21, 2016 9.970 10.45 9.270 9.640 166,759 -0.47(-4.65%)
Jan 20, 2016 10.04 10.51 9.520 10.11 59,723 -0.16(-1.56%)
Jan 19, 2016 11.07 11.07 9.800 10.27 70,101 -0.63(-5.78%)
Jan 15, 2016 11.25 10.90 10.90 10.90 224,100 -0.52(-4.55%)
Jan 14, 2016 12.01 12.17 11.35 11.42 42,687 -0.41(-3.47%)
Jan 13, 2016 12.36 12.64 11.75 11.83 48,566 -0.61(-4.90%)
Jan 12, 2016 12.25 12.65 11.89 12.44 52,952 +0.29(+2.39%)
Jan 11, 2016 12.89 13.27 11.84 12.15 75,028 -0.70(-5.45%)
Jan 08, 2016 12.64 13.40 12.29 12.85 29,741 +0.24(+1.90%)
Jan 07, 2016 13.48 13.48 12.08 12.61 49,937 -1.15(-8.36%)
Jan 06, 2016 13.16 13.86 12.68 13.76 30,689 +0.33(+2.46%)
Jan 05, 2016 12.40 13.86 12.09 13.43 46,884 +1.03(+8.31%)
Jan 04, 2016 12.29 12.70 11.75 12.40 75,705 -0.10(-0.80%)
Dec 31, 2015 12.71 12.50 12.50 12.50 114,500 -0.15(-1.19%)
Dec 30, 2015 12.75 13.06 12.30 12.65 96,706 -0.21(-1.63%)
Dec 29, 2015 13.08 13.38 12.29 12.86 92,490 -0.36(-2.72%)
Dec 28, 2015 13.74 13.80 12.94 13.22 68,987 +0.21(+1.61%)
Dec 24, 2015 13.19 13.01 13.01 13.01 20,400 -0.24(-1.81%)
Dec 23, 2015 12.85 13.59 12.11 13.25 87,250 +0.45(+3.52%)
Dec 22, 2015 12.17 12.93 11.61 12.80 128,439 +0.74(+6.14%)
Dec 21, 2015 12.81 13.30 11.76 12.06 112,722 -0.50(-3.98%)
Dec 18, 2015 12.23 13.75 12.00 12.56 1,247,946 +0.00(+0.00%)
Dec 17, 2015 12.61 13.75 11.93 12.56 162,231 +0.07(+0.56%)
Dec 16, 2015 12.73 13.10 11.61 12.49 181,033 -0.11(-0.87%)
Dec 15, 2015 13.11 13.42 12.01 12.60 108,659 +0.32(+2.61%)
Dec 14, 2015 13.50 13.85 11.61 12.28 163,378 -1.07(-8.01%)
Dec 11, 2015 13.50 14.25 12.84 13.35 204,247 -0.22(-1.62%)
Dec 10, 2015 14.19 14.71 13.40 13.57 101,452 -0.73(-5.10%)
Dec 09, 2015 13.72 14.84 13.05 14.30 94,158 +1.40(+10.85%)
Dec 08, 2015 12.65 13.22 12.55 12.90 70,761 +0.25(+1.98%)
Dec 07, 2015 13.31 13.31 12.62 12.65 84,417 -0.35(-2.69%)
Dec 04, 2015 13.46 13.75 12.56 13.00 145,597 -0.47(-3.49%)
Dec 03, 2015 13.70 13.70 13.04 13.47 129,302 -0.13(-0.96%)
Dec 02, 2015 14.09 14.09 13.19 13.60 28,422 -0.44(-3.13%)
Dec 01, 2015 14.02 14.55 13.84 14.04 60,926 +0.16(+1.15%)
Nov 30, 2015 14.00 14.25 13.25 13.88 76,230 -0.01(-0.07%)
Nov 27, 2015 12.84 14.00 12.81 13.89 42,413 +0.39(+2.89%)
Nov 25, 2015 12.77 13.50 13.50 13.50 98,600 +0.00(+0.00%)
Nov 24, 2015 14.19 14.19 13.08 13.50 202,692 -0.49(-3.50%)
Nov 23, 2015 13.85 14.38 13.76 13.99 145,716 +0.21(+1.52%)
Nov 20, 2015 14.14 14.61 13.63 13.78 75,860 -0.39(-2.75%)
Nov 19, 2015 14.25 14.90 14.10 14.17 65,681 -0.20(-1.39%)
Nov 18, 2015 14.77 15.00 14.02 14.37 60,692 -0.54(-3.62%)
Nov 17, 2015 15.00 15.42 14.61 14.91 64,721 -0.01(-0.07%)
Nov 16, 2015 15.11 15.73 14.90 14.92 37,952 -0.14(-0.93%)
Nov 13, 2015 15.54 15.95 14.61 15.06 60,146 -0.71(-4.50%)
Nov 12, 2015 16.31 16.31 15.55 15.77 92,957 -0.66(-4.02%)
Nov 11, 2015 16.94 17.62 16.30 16.43 34,504 -0.22(-1.32%)
Nov 10, 2015 16.60 17.33 16.45 16.65 56,845 -0.35(-2.06%)
Nov 09, 2015 16.94 17.82 16.45 17.00 68,446 +0.16(+0.95%)
Nov 06, 2015 16.42 17.20 16.34 16.84 33,559 -0.07(-0.41%)
Nov 05, 2015 17.99 18.88 16.19 16.91 62,358 -1.57(-8.50%)
Nov 04, 2015 18.66 19.01 16.90 18.48 62,338 -0.51(-2.69%)
Nov 03, 2015 16.40 19.20 16.36 18.99 87,567 +2.50(+15.16%)
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.